Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.5951 0.6500 0.5951 0.6500 500 +0.14(+27.45%)
Jul 28, 2017 0.5880 0.6800 0.5100 0.5100 26,748 -0.09(-15.00%)
Jul 25, 2017 0.6000 0.6000 0.6000 0 -0.04(-5.62%)
Jul 24, 2017 0.5400 0.6500 0.5400 0.6357 43,554 +0.11(+20.28%)
Jul 21, 2017 0.5600 0.5600 0.5000 0.5285 7,371 +0.03(+5.68%)
Jul 19, 2017 0.5001 0.5001 0.5001 0 +0.02(+4.19%)
Jul 18, 2017 0.4900 0.5300 0.4800 0.4800 6,270 +0.00(+0.00%)
Jul 17, 2017 0.5200 0.5201 0.4500 0.4800 26,710 -0.02(-4.00%)
Jul 14, 2017 0.4853 0.5700 0.4752 0.5000 8,022 +0.03(+5.71%)
Jul 13, 2017 0.5500 0.5503 0.4711 0.4730 57,558 -0.08(-14.00%)
Jul 12, 2017 0.5400 0.8400 0.5200 0.5500 424,738 +0.04(+7.84%)
Jul 11, 2017 0.5500 0.5500 0.4800 0.5100 5,665 -0.02(-3.77%)
Jul 03, 2017 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 30, 2017 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Jun 27, 2017 0.4800 0.4800 0.4800 0 -0.05(-9.43%)
Jun 26, 2017 0.4653 0.5300 0.4653 0.5300 9,200 +0.01(+1.92%)
Jun 23, 2017 0.5200 0.5200 0.5200 0.5200 100 -0.06(-10.34%)
Jun 22, 2017 0.5801 0.5801 0.5800 0.5800 2,117 -0.06(-9.36%)
Jun 20, 2017 0.6399 0.6399 0.6399 0 +0.04(+6.24%)
Jun 14, 2017 0.6023 0.6023 0.6023 0 +0.00(+0.38%)
Jun 09, 2017 0.6000 0.6000 0.6000 16 -0.06(-9.09%)
Jun 08, 2017 0.6600 0.6600 0.6600 0.6600 1,000 +0.07(+11.94%)
Jun 07, 2017 0.5799 0.5900 0.5799 0.5896 6,100 +0.07(+13.21%)
Jun 06, 2017 0.5100 0.5208 0.4999 0.5208 12,525 +0.02(+3.13%)
Jun 05, 2017 0.4600 0.5050 0.4510 0.5050 1,200 +0.04(+7.63%)
Jun 02, 2017 0.4510 0.4692 0.4510 0.4692 2,400 -0.00(-0.17%)
Jun 01, 2017 0.5100 0.5100 0.4510 0.4700 2,310 -0.03(-5.98%)
May 25, 2017 0.4999 0.4999 0.4999 0 -0.02(-3.87%)
May 22, 2017 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
May 18, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.58%)
May 17, 2017 0.4716 0.4716 0.4716 0.4716 500 -0.05(-9.31%)
May 16, 2017 0.5300 0.5300 0.5200 0.5200 4,000 -0.02(-3.70%)
May 12, 2017 0.5400 0.5400 0.5400 10 +0.00(+0.00%)
May 11, 2017 0.5500 0.5600 0.5400 0.5400 2,838 -0.02(-3.57%)
May 09, 2017 0.5600 0.5600 0.5600 93 +0.01(+1.82%)
May 08, 2017 0.5700 0.5700 0.5500 0.5500 3,669 -0.05(-8.21%)
May 05, 2017 0.5992 0.5992 0.5992 0.5992 200 +0.02(+3.31%)
May 02, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 01, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.75%)
Apr 28, 2017 0.5999 0.5999 0.5600 0.5700 4,392 -0.02(-3.39%)
Apr 27, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
Apr 26, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.57%)
Apr 24, 2017 0.5607 0.6050 0.5500 0.5600 9,000 +0.00(+0.00%)
Apr 21, 2017 0.5600 0.5600 0.5600 0.5600 100 +0.00(+0.00%)
Apr 20, 2017 0.5600 0.5600 0.5600 0.5600 100 -0.03(-5.08%)
Apr 19, 2017 0.5912 0.5980 0.5800 0.5900 4,200 -0.05(-7.81%)
Apr 18, 2017 0.5517 0.6400 0.5517 0.6400 1,520 -0.01(-1.54%)
Apr 17, 2017 0.6500 0.6500 0.6400 0.6500 507 +0.09(+16.07%)
Apr 13, 2017 0.6300 0.6500 0.5500 0.5600 4,940 -0.01(-1.75%)
Apr 12, 2017 0.6050 0.6050 0.5700 0.5700 338 -0.03(-5.00%)
Apr 11, 2017 0.6400 0.6600 0.5709 0.6000 6,560 +0.01(+0.84%)
Apr 10, 2017 0.5901 0.5956 0.5901 0.5950 1,400 -0.07(-9.85%)
Apr 07, 2017 0.5600 0.6600 0.5600 0.6600 3,987 -0.02(-2.94%)
Apr 06, 2017 0.6900 0.6900 0.5400 0.6800 5,257 +0.09(+15.25%)
Apr 05, 2017 0.6292 0.6300 0.5600 0.5900 2,948 +0.03(+5.36%)
Apr 04, 2017 0.5200 0.6383 0.5200 0.5600 7,450 +0.00(+0.00%)
Apr 03, 2017 0.6500 0.6500 0.5500 0.5600 6,373 -0.07(-10.98%)
Mar 31, 2017 0.5999 0.6291 0.5999 0.6291 300 +0.05(+8.47%)
Mar 30, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.07%)
Mar 29, 2017 0.6200 0.6500 0.5300 0.5627 22,055 -0.04(-6.22%)
Mar 28, 2017 0.5999 0.6128 0.5012 0.6000 26,490 +0.01(+1.69%)
Mar 27, 2017 0.5891 0.6200 0.5012 0.5900 27,373 +0.03(+5.15%)
Mar 24, 2017 0.6400 0.6400 0.5611 0.5611 20,637 -0.04(-6.61%)
Mar 23, 2017 0.6688 0.6688 0.6000 0.6008 5,176 -0.06(-8.97%)
Mar 22, 2017 0.6156 0.6700 0.6100 0.6600 5,300 +0.05(+8.20%)
Mar 21, 2017 0.6898 0.6898 0.6100 0.6100 2,244 -0.02(-3.33%)
Mar 20, 2017 0.6310 0.6310 0.6310 0.6310 100 -0.06(-8.55%)
Mar 17, 2017 0.7030 0.7030 0.6310 0.6900 5,285 -0.05(-6.76%)
Mar 16, 2017 0.7400 0.7700 0.6335 0.7400 95,986 -0.01(-1.33%)
Mar 15, 2017 0.7500 0.7500 0.7500 0.7500 2,200 -0.03(-3.85%)
Mar 14, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.04(+5.41%)
Mar 13, 2017 0.7500 0.7600 0.7400 0.7400 3,086 -0.03(-3.90%)
Mar 10, 2017 0.7500 0.7800 0.7380 0.7700 17,602 -0.01(-1.28%)
Mar 09, 2017 0.6900 0.7800 0.6900 0.7800 32,250 +0.06(+8.32%)
Mar 08, 2017 0.7486 0.7500 0.7000 0.7201 1,619 -0.07(-8.84%)
Mar 07, 2017 0.8000 0.8200 0.7015 0.7899 60,040 -0.01(-1.26%)
Mar 06, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 03, 2017 0.7994 0.8000 0.7994 0.8000 2,101 -0.02(-2.44%)
Mar 02, 2017 0.8199 0.8200 0.7511 0.8200 14,955 -0.00(-0.12%)
Mar 01, 2017 0.8500 0.8500 0.6858 0.8210 22,538 -0.11(-11.72%)
Feb 28, 2017 0.8600 0.9300 0.8600 0.9300 652 +0.00(+0.00%)
Feb 27, 2017 0.9000 0.9300 0.9000 0.9300 637 +0.03(+3.33%)
Feb 24, 2017 0.9100 0.9100 0.9000 0.9000 430 -0.04(-4.26%)
Feb 23, 2017 0.9400 0.9400 0.9400 0.9400 600 +0.01(+1.08%)
Feb 22, 2017 0.9300 0.9300 0.9300 0.9300 400 +0.03(+3.33%)
Feb 21, 2017 0.8406 0.9300 0.8406 0.9000 4,591 +0.00(+0.00%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Feb 16, 2017 0.9100 0.9299 0.8477 0.9200 2,292 -0.02(-2.13%)
Feb 15, 2017 0.9315 0.9400 0.9305 0.9400 2,205 +0.01(+1.08%)
Feb 14, 2017 0.9300 0.9400 0.9114 0.9300 10,452 +0.00(+0.00%)
Feb 13, 2017 0.8644 0.9300 0.8644 0.9300 3,105 +0.01(+1.08%)
Feb 10, 2017 0.9199 0.9237 0.9199 0.9201 1,058 +0.02(+2.22%)
Feb 09, 2017 0.8501 0.9099 0.8501 0.9001 1,732 -0.01(-1.10%)
Feb 08, 2017 0.8800 0.9399 0.8800 0.9101 1,075 -0.03(-3.18%)
Feb 07, 2017 0.8400 0.9400 0.8400 0.9400 3,101 +0.01(+1.08%)
Feb 06, 2017 0.9300 0.9300 0.9300 0.9300 782 -0.00(-0.11%)
Feb 03, 2017 0.9200 0.9500 0.9200 0.9310 10,320 -0.02(-2.00%)
Feb 02, 2017 0.9600 0.9600 0.9300 0.9500 600 -0.01(-1.04%)
Feb 01, 2017 0.9500 0.9600 0.8900 0.9600 4,973 +0.01(+1.05%)
Jan 31, 2017 0.9890 0.9890 0.9200 0.9500 8,830 +0.01(+1.06%)
Jan 30, 2017 1.000 1.000 0.9000 0.9400 11,530 +0.01(+1.06%)
Jan 27, 2017 0.9300 1.080 0.9300 0.9301 17,620 -0.06(-6.03%)
Jan 26, 2017 0.9300 0.9898 0.8996 0.9898 9,350 +0.07(+7.59%)
Jan 25, 2017 0.9811 1.000 0.9200 0.9200 28,706 -0.07(-6.88%)
Jan 24, 2017 0.9880 0.9880 0.9880 0.9880 600 -0.00(-0.20%)
Jan 23, 2017 1.000 1.010 0.9145 0.9900 2,426 -0.02(-1.98%)
Jan 20, 2017 0.9300 1.010 0.9300 1.010 28,295 +0.05(+5.21%)
Jan 19, 2017 0.9400 0.9600 0.8700 0.9600 14,960 +0.06(+6.67%)
Jan 18, 2017 0.9500 1.040 0.8900 0.9000 34,345 -0.06(-6.25%)
Jan 17, 2017 0.9100 1.100 0.8800 0.9600 65,144 +0.02(+2.13%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.01(-1.06%)
Jan 12, 2017 0.9300 1.030 0.8999 0.9501 38,499 +0.02(+2.16%)
Jan 11, 2017 0.9187 0.9300 0.9187 0.9300 2,200 +0.02(+1.97%)
Jan 10, 2017 0.9120 0.9120 0.9120 0.9120 100 -0.05(-5.00%)
Jan 09, 2017 1.030 1.090 0.9600 0.9600 40,714 -0.12(-11.11%)
Jan 06, 2017 0.8999 1.090 0.8951 1.080 27,445 +0.16(+16.76%)
Jan 05, 2017 0.9799 1.040 0.8500 0.9250 27,079 +0.01(+0.54%)
Jan 04, 2017 1.000 1.110 0.9200 0.9200 4,808 -0.09(-8.91%)
Jan 03, 2017 1.020 1.130 0.9100 1.010 22,915 +0.10(+10.99%)
Dec 30, 2016 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Dec 29, 2016 1.000 1.050 0.9800 1.000 21,525 -0.07(-6.54%)
Dec 28, 2016 1.080 1.140 0.9950 1.070 65,493 -0.02(-1.83%)
Dec 27, 2016 0.8605 1.150 0.8300 1.090 56,283 +0.18(+19.87%)
Dec 23, 2016 0.9093 0.9093 0.9093 0 -0.02(-2.22%)
Dec 22, 2016 0.9299 0.9299 0.9299 0.9299 1,400 -0.01(-1.05%)
Dec 21, 2016 0.8301 0.9400 0.8301 0.9398 5,062 -0.01(-1.13%)
Dec 20, 2016 0.8200 0.9800 0.8200 0.9505 11,494 +0.08(+9.25%)
Dec 19, 2016 0.8900 0.9187 0.8700 0.8700 17,308 -0.11(-11.22%)
Dec 16, 2016 0.8800 0.9910 0.8800 0.9800 3,400 +0.08(+8.89%)
Dec 15, 2016 1.000 1.010 0.9000 0.9000 17,790 -0.17(-15.99%)
Dec 13, 2016 1.071 1.071 1.071 0 -0.05(-4.35%)
Dec 09, 2016 1.120 1.120 1.120 25 +0.02(+1.91%)
Dec 08, 2016 1.126 1.140 1.000 1.099 11,325 +0.04(+3.68%)
Dec 07, 2016 1.068 1.068 1.060 1.060 1,486 -0.03(-2.75%)
Dec 06, 2016 1.170 1.180 1.050 1.090 44,971 -0.11(-9.17%)
Dec 05, 2016 1.120 1.200 1.090 1.200 33,131 +0.01(+0.84%)
Dec 02, 2016 1.180 1.190 1.100 1.190 32,865 +0.07(+6.25%)
Dec 01, 2016 1.050 1.170 1.050 1.120 3,160 +0.02(+1.82%)
Nov 30, 2016 1.100 1.190 1.023 1.100 7,113 -0.01(-0.90%)
Nov 29, 2016 0.9800 1.120 0.9800 1.110 17,288 +0.13(+13.27%)
Nov 28, 2016 0.9100 0.9800 0.8242 0.9800 20,637 +0.03(+3.16%)
Nov 25, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.00(+0.10%)
Nov 22, 2016 0.9700 0.9990 0.9700 0.9990 3,968 +0.05(+5.16%)
Nov 21, 2016 1.010 1.010 0.9300 0.9500 9,761 -0.06(-5.94%)
Nov 18, 2016 1.050 1.070 1.010 1.010 20,883 -0.08(-7.34%)
Nov 17, 2016 1.160 1.160 0.8900 1.090 62,326 -0.08(-6.84%)
Nov 16, 2016 1.080 1.178 1.050 1.170 5,495 +0.01(+0.86%)
Nov 15, 2016 1.160 1.180 1.134 1.160 5,200 +0.00(+0.00%)
Nov 14, 2016 1.200 1.200 1.100 1.160 4,900 -0.07(-5.69%)
Nov 11, 2016 1.170 1.240 1.160 1.230 11,201 +0.09(+7.89%)
Nov 10, 2016 1.160 1.190 1.060 1.140 43,549 -0.03(-2.20%)
Nov 09, 2016 1.110 1.166 1.060 1.166 5,958 +0.06(+5.02%)
Nov 08, 2016 1.010 1.121 1.010 1.110 17,487 +0.03(+2.78%)
Nov 07, 2016 1.119 1.119 1.080 1.080 299 +0.02(+1.89%)
Nov 04, 2016 1.060 1.070 1.060 1.060 1,561 -0.14(-11.67%)
Nov 01, 2016 1.200 1.200 1.200 20 -0.02(-1.64%)
Oct 31, 2016 1.040 1.220 1.040 1.220 3,786 +0.15(+14.19%)
Oct 28, 2016 1.040 1.133 1.020 1.068 18,992 -0.06(-5.45%)
Oct 25, 2016 1.130 1.130 1.130 0 +0.02(+1.89%)
Oct 24, 2016 1.129 1.130 1.090 1.109 9,060 -0.03(-2.63%)
Oct 21, 2016 1.120 1.139 1.120 1.139 2,800 -0.01(-0.72%)
Oct 20, 2016 1.090 1.147 1.090 1.147 3,320 +0.02(+1.52%)
Oct 19, 2016 1.150 1.157 1.130 1.130 2,300 +0.01(+0.90%)
Oct 18, 2016 1.140 1.140 1.120 1.120 1,100 +0.02(+1.82%)
Oct 17, 2016 1.060 1.180 1.060 1.100 8,758 +0.02(+1.85%)
Oct 14, 2016 1.080 1.090 1.080 1.080 500 -0.01(-0.92%)
Oct 12, 2016 1.080 1.090 1.090 1.090 500 -0.03(-2.53%)
Oct 11, 2016 1.100 1.118 1.070 1.118 9,221 +0.02(+1.66%)
Oct 10, 2016 1.110 1.135 1.100 1.100 580 -0.01(-0.90%)
Oct 07, 2016 1.109 1.190 1.100 1.110 4,163 +0.00(+0.00%)
Oct 06, 2016 1.181 1.210 1.110 1.110 3,208 -0.07(-5.93%)
Oct 05, 2016 1.180 1.200 1.180 1.180 1,800 +0.02(+1.72%)
Oct 04, 2016 1.210 1.230 1.140 1.160 33,675 -0.09(-7.20%)
Oct 03, 2016 1.260 1.290 1.210 1.250 14,900 -0.03(-2.34%)
Sep 30, 2016 1.250 1.310 1.200 1.280 102,939 +0.02(+1.59%)
Sep 29, 2016 1.190 1.310 1.180 1.260 48,363 +0.05(+4.13%)
Sep 28, 2016 1.260 1.260 1.180 1.210 1,327 +0.00(+0.00%)
Sep 27, 2016 1.290 1.310 1.210 1.210 52,978 +0.02(+1.68%)
Sep 26, 2016 1.190 1.190 1.190 1.190 100 -0.04(-3.25%)
Sep 23, 2016 1.300 1.300 1.230 1.230 1,672 +0.00(+0.00%)
Sep 22, 2016 1.280 1.340 1.230 1.230 54,280 -0.02(-1.60%)
Sep 21, 2016 1.300 1.300 1.250 1.250 2,412 -0.04(-3.10%)
Sep 20, 2016 1.290 1.380 1.180 1.290 150,120 -0.01(-0.77%)
Sep 19, 2016 1.180 1.360 1.180 1.300 43,683 +0.06(+4.84%)
Sep 16, 2016 1.077 1.270 1.065 1.240 38,417 +0.10(+9.25%)
Sep 15, 2016 1.080 1.219 1.060 1.135 59,844 +0.08(+8.10%)
Sep 14, 2016 1.090 1.090 1.050 1.050 300 -0.03(-2.78%)
Sep 13, 2016 1.113 1.120 1.070 1.080 32,529 -0.08(-6.81%)
Sep 12, 2016 1.190 1.190 1.060 1.159 27,144 -0.08(-6.53%)
Sep 09, 2016 1.170 1.240 1.160 1.240 800 +0.08(+6.89%)
Sep 08, 2016 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Sep 07, 2016 1.178 1.178 1.160 1.160 200 -0.01(-0.85%)
Sep 06, 2016 1.170 1.190 1.170 1.170 3,300 -0.01(-0.85%)
Sep 02, 2016 1.180 1.180 1.180 1.180 100 -0.08(-6.35%)
Sep 01, 2016 1.250 1.270 1.165 1.260 15,583 +0.09(+7.69%)
Aug 31, 2016 1.250 1.250 1.170 1.170 935 -0.04(-3.31%)
Aug 30, 2016 1.130 1.220 1.130 1.210 12,242 +0.01(+0.83%)
Aug 26, 2016 1.150 1.200 1.200 1.200 28,100 +0.03(+2.71%)
Aug 25, 2016 1.140 1.168 1.140 1.168 2,350 -0.03(-2.64%)
Aug 24, 2016 1.290 1.290 1.130 1.200 68,093 -0.13(-9.77%)
Aug 23, 2016 1.340 1.350 1.320 1.330 30,422 -0.02(-1.48%)
Aug 22, 2016 1.300 1.360 1.300 1.350 1,361 -0.01(-0.74%)
Aug 18, 2016 1.350 1.360 1.360 1.360 500 +0.03(+2.25%)
Aug 17, 2016 1.310 1.370 1.300 1.330 15,200 +0.04(+3.11%)
Aug 16, 2016 1.320 1.320 1.290 1.290 800 -0.01(-0.77%)
Aug 15, 2016 1.225 1.300 1.210 1.300 71,868 +0.06(+5.26%)
Aug 12, 2016 1.219 1.310 1.210 1.235 3,307 -0.04(-3.12%)
Aug 11, 2016 1.250 1.330 1.250 1.275 22,041 -0.05(-3.42%)
Aug 10, 2016 1.260 1.321 1.250 1.320 9,567 +0.02(+1.77%)
Aug 09, 2016 1.270 1.300 1.270 1.297 1,395 -0.02(-1.74%)
Aug 08, 2016 1.430 1.430 1.260 1.320 126,651 -0.11(-7.69%)
Aug 05, 2016 1.350 1.430 1.340 1.430 10,703 +0.08(+5.93%)
Aug 04, 2016 1.340 1.450 1.200 1.350 174,435 +0.04(+3.22%)
Aug 03, 2016 1.205 1.308 1.191 1.308 4,360 +0.11(+9.17%)
Aug 02, 2016 1.220 1.240 1.198 1.198 700 -0.02(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.