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 (%)
Oct 31, 2011 1.200 1.320 1.320 1.320 13,700 +0.11(+9.09%)
Oct 28, 2011 1.260 1.260 1.210 1.210 10,369 -0.05(-3.97%)
Oct 27, 2011 1.280 1.280 1.240 1.260 14,000 -0.02(-1.56%)
Oct 24, 2011 1.340 1.280 1.280 1.280 1,500 +0.04(+3.17%)
Oct 21, 2011 1.240 1.241 1.240 1.241 4,400 -0.06(-4.56%)
Oct 20, 2011 1.240 1.330 1.240 1.300 1,900 -0.01(-0.76%)
Oct 17, 2011 1.310 1.310 1.310 1.310 0 +0.09(+7.38%)
Oct 14, 2011 1.220 1.230 1.220 1.220 10,800 -0.06(-4.61%)
Oct 13, 2011 1.200 1.279 1.200 1.279 19,800 -0.01(-0.85%)
Oct 12, 2011 1.250 1.290 1.250 1.290 1,656 -0.03(-2.27%)
Oct 07, 2011 1.250 1.320 1.320 1.320 7,200 -0.00(-0.01%)
Oct 06, 2011 1.240 1.320 1.240 1.320 1,000 +0.12(+9.95%)
Oct 05, 2011 1.240 1.250 1.200 1.200 10,665 -0.06(-4.73%)
Oct 03, 2011 1.260 1.260 1.260 1.260 0 -0.11(-8.02%)
Sep 29, 2011 1.370 1.370 1.370 1.370 0 +0.07(+5.38%)
Sep 28, 2011 1.280 1.300 1.200 1.300 6,310 -0.05(-3.70%)
Sep 27, 2011 1.420 1.420 1.271 1.350 650 -0.02(-1.46%)
Sep 26, 2011 1.404 1.404 1.250 1.370 750 +0.14(+11.38%)
Sep 23, 2011 1.270 1.270 1.230 1.230 500 -0.10(-7.52%)
Sep 22, 2011 1.340 1.450 1.298 1.330 1,600 -0.01(-0.75%)
Sep 21, 2011 1.340 1.340 1.340 1.340 500 -0.10(-6.94%)
Sep 20, 2011 1.320 1.440 1.320 1.440 800 +0.12(+9.02%)
Sep 19, 2011 1.450 1.450 1.321 1.321 800 -0.10(-6.99%)
Sep 14, 2011 1.420 1.420 1.420 1.420 0 -0.02(-1.39%)
Sep 13, 2011 1.410 1.440 1.410 1.440 2,230 +0.11(+8.28%)
Sep 12, 2011 1.430 1.430 1.280 1.330 1,997 -0.12(-8.28%)
Sep 08, 2011 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
Sep 07, 2011 1.306 1.440 1.306 1.410 3,100 +0.11(+8.45%)
Sep 06, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 02, 2011 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Sep 01, 2011 1.300 1.350 1.300 1.350 980 +0.00(+0.00%)
Aug 31, 2011 1.350 1.370 1.340 1.350 3,005 -0.07(-4.86%)
Aug 30, 2011 1.440 1.440 1.419 1.419 3,100 -0.02(-1.46%)
Aug 29, 2011 1.420 1.450 1.420 1.440 300 +0.00(+0.00%)
Aug 26, 2011 1.390 1.449 1.390 1.440 900 +0.00(+0.00%)
Aug 25, 2011 1.430 1.440 1.430 1.440 519 +0.05(+3.60%)
Aug 23, 2011 1.400 1.390 1.390 1.390 1,300 +0.03(+2.21%)
Aug 22, 2011 1.300 1.370 1.300 1.360 1,505 +0.00(+0.00%)
Aug 19, 2011 1.370 1.370 1.360 1.360 200 +0.03(+2.26%)
Aug 18, 2011 1.220 1.350 1.220 1.330 7,518 +0.12(+9.92%)
Aug 17, 2011 1.270 1.270 1.150 1.210 9,988 -0.06(-4.72%)
Aug 16, 2011 1.300 1.300 1.220 1.270 1,982 -0.03(-2.32%)
Aug 15, 2011 1.240 1.360 1.240 1.300 3,183 +0.12(+10.17%)
Aug 12, 2011 1.360 1.360 1.160 1.180 5,165 -0.13(-9.92%)
Aug 11, 2011 1.350 1.550 1.130 1.310 58,575 +0.01(+0.77%)
Aug 10, 2011 1.200 1.339 1.200 1.300 5,390 +0.11(+9.24%)
Aug 09, 2011 1.200 1.250 1.130 1.190 16,509 +0.04(+3.48%)
Aug 08, 2011 1.200 1.255 1.150 1.150 41,470 -0.05(-4.17%)
Aug 05, 2011 1.280 1.380 1.200 1.200 8,860 +0.00(+0.00%)
Aug 04, 2011 1.280 1.281 1.200 1.200 43,555 -0.18(-13.04%)
Aug 03, 2011 1.310 1.420 1.310 1.380 10,849 +0.03(+2.15%)
Aug 02, 2011 1.310 1.460 1.270 1.351 24,287 +0.05(+3.92%)
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.