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 (%)
Aug 31, 2015 1.460 1.460 1.320 1.320 10,760 -0.11(-7.69%)
Aug 28, 2015 1.240 1.498 1.136 1.430 427,929 +0.19(+15.32%)
Aug 27, 2015 1.220 1.240 1.190 1.240 38,249 +0.03(+2.48%)
Aug 26, 2015 1.360 1.360 1.198 1.210 58,597 -0.06(-4.72%)
Aug 25, 2015 1.291 1.320 1.252 1.270 5,773 +0.06(+4.96%)
Aug 24, 2015 1.200 1.450 1.190 1.210 50,880 -0.14(-10.44%)
Aug 21, 2015 1.390 1.400 1.310 1.351 46,570 -0.07(-4.86%)
Aug 20, 2015 1.460 1.476 1.410 1.420 36,140 -0.05(-3.40%)
Aug 19, 2015 1.500 1.500 1.460 1.470 10,501 -0.03(-1.67%)
Aug 18, 2015 1.480 1.570 1.480 1.495 10,938 +0.05(+3.10%)
Aug 17, 2015 1.460 1.530 1.430 1.450 17,873 -0.04(-2.68%)
Aug 14, 2015 1.480 1.570 1.420 1.490 13,509 +0.03(+2.05%)
Aug 13, 2015 1.509 1.590 1.450 1.460 22,519 -0.02(-1.35%)
Aug 12, 2015 1.589 1.680 1.410 1.480 127,480 -0.03(-2.18%)
Aug 11, 2015 1.460 1.564 1.460 1.513 38,943 +0.04(+3.00%)
Aug 10, 2015 1.420 1.515 1.420 1.469 26,619 -0.00(-0.07%)
Aug 07, 2015 1.510 1.570 1.350 1.470 77,267 -0.14(-8.70%)
Aug 06, 2015 2.550 2.550 1.489 1.610 550,122 -1.23(-43.31%)
Aug 05, 2015 2.860 2.940 2.840 2.840 9,200 -0.04(-1.39%)
Aug 04, 2015 2.890 2.900 2.850 2.880 3,663 -0.03(-1.03%)
Aug 03, 2015 2.850 2.910 2.810 2.910 21,528 +0.05(+1.75%)
Jul 31, 2015 2.880 2.910 2.840 2.860 2,784 -0.03(-1.04%)
Jul 30, 2015 2.870 2.910 2.870 2.890 4,292 -0.03(-0.98%)
Jul 29, 2015 2.860 2.930 2.840 2.919 7,780 +0.03(+0.99%)
Jul 28, 2015 2.820 2.920 2.810 2.890 14,064 +0.05(+1.76%)
Jul 27, 2015 2.950 2.950 2.813 2.840 31,216 -0.12(-4.06%)
Jul 24, 2015 2.913 2.990 2.910 2.960 5,088 +0.03(+1.03%)
Jul 23, 2015 2.960 3.000 2.900 2.930 23,663 -0.03(-1.01%)
Jul 22, 2015 2.940 2.970 2.890 2.960 12,290 +0.01(+0.34%)
Jul 21, 2015 3.120 3.120 2.880 2.950 55,175 -0.16(-5.14%)
Jul 20, 2015 2.990 3.200 2.990 3.110 159,777 +0.12(+4.01%)
Jul 17, 2015 3.000 3.000 2.890 2.990 16,677 -0.01(-0.33%)
Jul 16, 2015 2.900 3.080 2.900 3.000 54,679 +0.11(+3.81%)
Jul 14, 2015 2.810 2.890 2.890 2.890 2,300 +0.09(+3.21%)
Jul 13, 2015 2.830 2.830 2.760 2.800 7,885 +0.05(+1.82%)
Jul 10, 2015 2.820 2.870 2.745 2.750 3,093 -0.01(-0.36%)
Jul 09, 2015 2.800 2.860 2.760 2.760 1,707 +0.04(+1.47%)
Jul 08, 2015 2.730 2.732 2.720 2.720 870 -0.02(-0.73%)
Jul 07, 2015 2.850 2.850 2.700 2.740 16,436 -0.07(-2.49%)
Jul 06, 2015 2.830 2.930 2.770 2.810 8,170 +0.06(+2.18%)
Jul 02, 2015 2.930 2.750 2.750 2.750 6,700 -0.01(-0.36%)
Jul 01, 2015 2.787 2.787 2.760 2.760 6,492 +0.01(+0.36%)
Jun 30, 2015 2.800 2.800 2.750 2.750 1,384 +0.02(+0.73%)
Jun 29, 2015 2.880 2.880 2.720 2.730 17,991 -0.10(-3.53%)
Jun 26, 2015 2.840 2.911 2.830 2.830 3,710 -0.01(-0.35%)
Jun 25, 2015 2.820 2.880 2.790 2.840 13,184 +0.01(+0.35%)
Jun 24, 2015 2.780 2.880 2.780 2.830 8,222 +0.01(+0.35%)
Jun 23, 2015 2.800 2.860 2.800 2.820 5,998 -0.01(-0.35%)
Jun 22, 2015 2.830 2.920 2.810 2.830 11,224 -0.03(-1.05%)
Jun 19, 2015 2.900 2.940 2.860 2.860 11,489 +0.00(+0.00%)
Jun 18, 2015 2.950 3.030 2.850 2.860 19,382 -0.13(-4.35%)
Jun 17, 2015 3.050 3.050 2.950 2.990 22,349 +0.05(+1.70%)
Jun 16, 2015 2.700 3.050 2.700 2.940 119,645 +0.22(+8.09%)
Jun 15, 2015 2.720 2.720 2.720 2.720 300 -0.08(-2.86%)
Jun 12, 2015 2.750 2.840 2.690 2.800 17,245 +0.05(+1.82%)
Jun 11, 2015 2.730 2.870 2.710 2.750 33,338 -0.01(-0.36%)
Jun 10, 2015 2.775 2.870 2.730 2.760 10,072 +0.02(+0.73%)
Jun 09, 2015 2.800 2.920 2.700 2.740 32,890 -0.15(-5.19%)
Jun 08, 2015 2.770 2.940 2.770 2.890 5,021 +0.12(+4.33%)
Jun 05, 2015 2.750 2.800 2.700 2.770 18,505 -0.06(-2.12%)
Jun 04, 2015 2.960 3.030 2.670 2.830 46,933 -0.05(-1.74%)
Jun 03, 2015 3.000 3.030 2.730 2.880 123,997 +0.06(+2.13%)
Jun 02, 2015 2.840 2.870 2.790 2.820 9,508 +0.03(+1.08%)
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.