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, 2015 1.460 1.700 1.460 1.580 101,800 +0.12(+8.22%)
Mar 30, 2015 1.470 1.500 1.450 1.460 16,751 -0.01(-0.68%)
Mar 27, 2015 1.480 1.480 1.460 1.470 4,500 -0.03(-2.00%)
Mar 26, 2015 1.520 1.520 1.500 1.500 5,700 +0.00(+0.00%)
Mar 25, 2015 1.580 1.583 1.500 1.500 15,546 -0.06(-3.84%)
Mar 24, 2015 1.600 1.600 1.474 1.560 7,663 -0.03(-1.89%)
Mar 23, 2015 1.470 1.590 1.460 1.590 23,478 +0.10(+6.70%)
Mar 20, 2015 1.490 1.490 1.382 1.490 30,433 +0.03(+2.05%)
Mar 19, 2015 1.490 1.490 1.460 1.460 7,150 -0.06(-3.95%)
Mar 18, 2015 1.520 1.520 1.520 1.520 100 +0.01(+0.66%)
Mar 17, 2015 1.500 1.570 1.500 1.510 1,400 +0.00(+0.00%)
Mar 13, 2015 1.590 1.510 1.510 1.510 29 +0.01(+0.67%)
Mar 12, 2015 1.510 1.560 1.500 1.500 10,490 +0.00(+0.00%)
Mar 11, 2015 1.510 1.525 1.500 1.500 2,370 -0.09(-5.66%)
Mar 10, 2015 1.520 1.590 1.500 1.590 4,220 +0.09(+6.00%)
Mar 09, 2015 1.510 1.570 1.500 1.500 2,930 -0.03(-1.65%)
Mar 06, 2015 1.610 1.610 1.500 1.525 15,425 -0.11(-7.00%)
Mar 05, 2015 1.630 1.650 1.600 1.640 10,231 -0.02(-1.20%)
Mar 04, 2015 1.670 1.640 1.580 1.660 8,400 +0.02(+1.22%)
Mar 03, 2015 1.650 1.650 1.601 1.640 32,095 +0.07(+4.46%)
Mar 02, 2015 1.560 1.640 1.560 1.570 14,086 +0.00(+0.00%)
Feb 27, 2015 1.540 1.570 1.520 1.570 16,800 +0.07(+4.67%)
Feb 26, 2015 1.460 1.510 1.460 1.500 12,447 +0.04(+2.74%)
Feb 25, 2015 1.510 1.520 1.450 1.460 41,560 -0.11(-7.01%)
Feb 24, 2015 1.480 1.600 1.470 1.570 40,351 +0.06(+3.97%)
Feb 23, 2015 1.550 1.640 1.440 1.510 70,476 -0.09(-5.63%)
Feb 20, 2015 1.600 1.630 1.530 1.600 33,992 -0.02(-1.23%)
Feb 19, 2015 1.530 1.710 1.530 1.620 63,483 +0.03(+1.88%)
Feb 18, 2015 1.560 1.700 1.520 1.590 104,406 -0.01(-0.61%)
Feb 17, 2015 1.520 1.640 1.470 1.600 70,929 +0.08(+5.26%)
Feb 13, 2015 1.550 1.520 1.520 1.520 14,100 +0.02(+1.12%)
Feb 12, 2015 1.501 1.530 1.420 1.503 75,595 +0.00(+0.21%)
Feb 11, 2015 1.460 1.540 1.460 1.500 38,912 -0.04(-2.60%)
Feb 10, 2015 1.510 1.580 1.500 1.540 26,365 +0.03(+1.99%)
Feb 09, 2015 1.630 1.650 1.480 1.510 52,349 -0.08(-5.03%)
Feb 06, 2015 1.670 1.670 1.510 1.590 28,663 -0.08(-4.79%)
Feb 05, 2015 1.600 1.750 1.510 1.670 85,595 +0.09(+5.70%)
Feb 04, 2015 1.450 1.600 1.400 1.580 187,703 +0.01(+0.64%)
Feb 03, 2015 1.610 2.300 1.350 1.570 3,298,103 +0.61(+63.54%)
Feb 02, 2015 0.9300 1.030 0.8000 0.9600 15,100 +0.15(+18.23%)
Jan 30, 2015 0.9080 0.9180 0.8100 0.8120 4,800 -0.01(-0.98%)
Jan 29, 2015 0.8400 0.9802 0.8100 0.8200 5,587 -0.05(-5.75%)
Jan 28, 2015 0.7600 0.9980 0.7600 0.8700 86,084 +0.12(+16.00%)
Jan 27, 2015 0.8000 0.8599 0.7500 0.7500 11,213 -0.07(-8.54%)
Jan 26, 2015 0.7600 0.8780 0.7500 0.8200 8,450 +0.06(+7.26%)
Jan 23, 2015 0.8300 0.8300 0.7645 0.7645 6,388 -0.13(-14.10%)
Jan 22, 2015 0.8701 0.8900 0.8300 0.8900 13,451 +0.04(+4.71%)
Jan 21, 2015 0.8700 0.8700 0.8500 0.8500 14,735 -0.02(-2.30%)
Jan 20, 2015 0.8800 0.8830 0.8600 0.8700 8,700 -0.03(-3.33%)
Jan 16, 2015 0.8600 0.9600 0.8500 0.9000 10,300 -0.03(-3.23%)
Jan 15, 2015 0.9399 0.9399 0.8600 0.9300 4,700 +0.06(+6.90%)
Jan 14, 2015 0.8800 0.9300 0.8700 0.8700 12,236 -0.06(-6.45%)
Jan 13, 2015 1.020 1.030 0.8800 0.9300 32,896 -0.06(-6.06%)
Jan 12, 2015 0.9961 1.040 0.8800 0.9900 21,439 -0.01(-1.00%)
Jan 09, 2015 0.9900 1.040 0.9100 1.000 16,300 -0.03(-2.91%)
Jan 08, 2015 0.9199 1.050 0.8800 1.030 86,138 +0.08(+8.42%)
Jan 07, 2015 0.9400 0.9600 0.8900 0.9500 10,880 -0.01(-1.04%)
Jan 06, 2015 1.040 1.050 0.9000 0.9600 34,886 -0.08(-7.68%)
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.