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 (%)
Mar 31, 2004 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 30, 2004 3.500 3.620 3.500 3.620 200 +0.08(+2.26%)
Mar 29, 2004 3.100 3.610 3.100 3.540 3,800 +0.18(+5.36%)
Mar 26, 2004 3.350 3.360 3.350 3.360 1,600 +0.00(+0.00%)
Mar 25, 2004 3.210 3.360 3.210 3.360 5,100 +0.18(+5.66%)
Mar 24, 2004 3.030 3.180 3.000 3.180 16,600 +0.19(+6.35%)
Mar 23, 2004 3.060 3.060 2.970 2.990 17,200 -0.21(-6.56%)
Mar 22, 2004 3.300 3.300 3.200 3.200 2,700 -0.15(-4.48%)
Mar 19, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 18, 2004 3.350 3.350 3.350 3.350 500 -0.05(-1.47%)
Mar 17, 2004 3.490 3.490 3.310 3.400 5,700 -0.09(-2.58%)
Mar 16, 2004 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Mar 15, 2004 3.700 3.700 3.310 3.490 11,400 +0.00(+0.00%)
Mar 12, 2004 3.490 3.490 3.490 3.490 100 +0.00(+0.03%)
Mar 11, 2004 3.730 3.730 3.489 3.489 700 -0.01(-0.31%)
Mar 10, 2004 3.671 3.671 3.500 3.500 2,500 -0.17(-4.63%)
Mar 09, 2004 3.530 3.670 3.530 3.670 2,600 -0.13(-3.42%)
Mar 08, 2004 3.530 3.800 3.530 3.800 2,800 +0.00(+0.00%)
Mar 05, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 04, 2004 3.870 3.870 3.760 3.800 2,000 -0.10(-2.56%)
Mar 03, 2004 3.900 3.900 3.900 3.900 300 +0.15(+4.00%)
Mar 02, 2004 3.760 3.770 3.630 3.750 3,300 -0.04(-1.06%)
Mar 01, 2004 3.630 3.790 3.630 3.790 9,800 +0.11(+2.99%)
Feb 27, 2004 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 26, 2004 3.520 3.680 3.520 3.680 3,700 +0.16(+4.55%)
Feb 25, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 24, 2004 3.520 3.520 3.520 3.520 100 -0.03(-0.85%)
Feb 23, 2004 3.780 3.780 3.550 3.550 2,600 +0.02(+0.57%)
Feb 20, 2004 3.530 3.530 3.530 3.530 1,000 +0.02(+0.57%)
Feb 19, 2004 3.510 3.510 3.510 3.510 400 -0.19(-5.14%)
Feb 18, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 17, 2004 3.700 3.700 3.700 3.700 2,000 +0.01(+0.27%)
Feb 13, 2004 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 12, 2004 3.800 3.800 3.690 3.690 1,900 +0.18(+5.13%)
Feb 11, 2004 3.610 3.650 3.510 3.510 3,800 -0.05(-1.40%)
Feb 10, 2004 3.950 3.950 3.210 3.560 9,200 -0.33(-8.48%)
Feb 09, 2004 3.880 3.890 3.880 3.890 300 +0.09(+2.37%)
Feb 06, 2004 3.810 3.810 3.800 3.800 2,600 +0.20(+5.56%)
Feb 05, 2004 3.520 3.700 3.520 3.600 7,100 +0.08(+2.27%)
Feb 04, 2004 3.750 3.750 3.520 3.520 2,900 -0.23(-6.13%)
Feb 03, 2004 3.890 3.900 3.750 3.750 900 -0.15(-3.85%)
Feb 02, 2004 3.761 3.900 3.761 3.900 300 +0.15(+4.00%)
Jan 30, 2004 3.920 3.920 3.750 3.750 400 -0.13(-3.35%)
Jan 29, 2004 3.760 3.880 3.750 3.880 2,600 +0.09(+2.37%)
Jan 28, 2004 3.750 4.000 3.750 3.790 6,400 -0.21(-5.25%)
Jan 27, 2004 3.510 4.000 3.510 4.000 1,200 +0.00(+0.00%)
Jan 26, 2004 3.920 4.000 3.210 4.000 3,700 +0.10(+2.56%)
Jan 23, 2004 3.800 3.900 3.680 3.900 5,800 +0.10(+2.63%)
Jan 22, 2004 3.720 3.800 3.650 3.800 1,900 +0.10(+2.70%)
Jan 21, 2004 3.750 3.750 3.500 3.700 4,100 +0.00(+0.00%)
Jan 20, 2004 3.550 3.700 3.500 3.700 27,000 +0.26(+7.56%)
Jan 16, 2004 3.240 3.500 3.240 3.440 12,900 +0.19(+5.85%)
Jan 15, 2004 3.100 3.250 3.100 3.250 1,400 +0.20(+6.56%)
Jan 14, 2004 3.050 3.099 3.050 3.050 10,647 -0.08(-2.56%)
Jan 13, 2004 3.130 3.131 3.120 3.130 2,800 +0.01(+0.32%)
Jan 12, 2004 3.010 3.229 2.970 3.120 7,554 +0.11(+3.65%)
Jan 09, 2004 3.080 3.080 3.010 3.010 3,675 -0.13(-4.14%)
Jan 08, 2004 3.170 3.170 3.140 3.140 5,646 +0.09(+2.95%)
Jan 07, 2004 3.100 3.160 3.050 3.050 11,000 -0.20(-6.15%)
Jan 06, 2004 3.230 3.250 3.229 3.250 4,700 +0.11(+3.50%)
Jan 05, 2004 2.960 3.270 2.960 3.140 5,800 -0.07(-2.18%)
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.