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, 2021 3.500 3.700 3.440 3.620 107,137 +0.12(+3.43%)
Mar 30, 2021 3.350 3.650 3.100 3.500 251,568 +0.00(+0.00%)
Mar 29, 2021 3.190 3.730 3.130 3.500 568,506 +0.54(+18.24%)
Mar 26, 2021 3.010 3.200 2.863 2.960 147,900 +0.17(+6.09%)
Mar 25, 2021 2.540 2.850 2.530 2.790 84,473 +0.15(+5.68%)
Mar 24, 2021 2.600 3.000 2.540 2.640 350,589 -0.01(-0.38%)
Mar 23, 2021 2.760 2.775 2.570 2.650 75,983 -0.13(-4.68%)
Mar 22, 2021 2.790 2.790 2.720 2.780 38,492 -0.02(-0.71%)
Mar 19, 2021 2.700 2.840 2.660 2.800 125,700 +0.13(+4.87%)
Mar 18, 2021 2.530 2.720 2.530 2.670 62,650 +0.15(+5.95%)
Mar 17, 2021 2.560 2.630 2.400 2.520 194,989 -0.09(-3.45%)
Mar 16, 2021 2.560 2.680 2.520 2.610 47,515 +0.10(+3.98%)
Mar 15, 2021 2.370 2.560 2.370 2.510 40,200 +0.14(+5.91%)
Mar 12, 2021 2.390 2.440 2.350 2.370 24,900 -0.03(-1.25%)
Mar 11, 2021 2.340 2.480 2.330 2.400 31,388 +0.13(+5.73%)
Mar 10, 2021 2.380 2.500 2.230 2.270 69,801 -0.07(-2.99%)
Mar 09, 2021 2.240 2.372 2.240 2.340 42,603 +0.22(+10.38%)
Mar 08, 2021 2.180 2.320 2.110 2.120 78,629 +0.02(+0.95%)
Mar 05, 2021 2.300 2.320 1.760 2.100 178,700 -0.08(-3.89%)
Mar 04, 2021 2.400 2.400 2.120 2.185 82,862 -0.19(-8.19%)
Mar 03, 2021 2.650 2.650 2.350 2.380 91,021 -0.24(-9.16%)
Mar 02, 2021 2.720 2.940 2.610 2.620 262,470 -0.16(-5.76%)
Mar 01, 2021 2.700 2.870 2.700 2.780 34,001 +0.04(+1.46%)
Feb 26, 2021 2.700 2.834 2.550 2.740 67,800 +0.00(+0.00%)
Feb 25, 2021 3.080 3.220 2.640 2.740 76,792 -0.32(-10.46%)
Feb 24, 2021 3.010 3.150 3.000 3.060 100,001 +0.13(+4.44%)
Feb 23, 2021 3.150 3.270 2.530 2.930 334,463 -0.48(-14.08%)
Feb 22, 2021 3.500 3.810 3.350 3.410 479,381 -0.25(-6.83%)
Feb 19, 2021 3.040 3.780 3.020 3.660 896,400 +0.68(+22.82%)
Feb 18, 2021 2.990 3.100 2.820 2.980 109,122 +0.04(+1.36%)
Feb 17, 2021 3.000 3.040 2.800 2.940 67,518 -0.12(-3.92%)
Feb 16, 2021 3.000 3.100 2.900 3.060 160,560 +0.18(+6.25%)
Feb 12, 2021 2.820 2.970 2.800 2.880 17,000 +0.05(+1.77%)
Feb 11, 2021 2.950 2.980 2.770 2.830 47,748 -0.11(-3.74%)
Feb 10, 2021 3.010 3.100 2.860 2.940 102,086 -0.04(-1.34%)
Feb 09, 2021 2.960 3.030 2.880 2.980 149,779 +0.04(+1.36%)
Feb 08, 2021 2.810 2.970 2.810 2.940 44,589 +0.05(+1.73%)
Feb 05, 2021 2.860 2.975 2.810 2.890 50,200 +0.04(+1.40%)
Feb 04, 2021 2.980 3.030 2.840 2.850 75,340 -0.12(-4.04%)
Feb 03, 2021 3.050 3.080 2.960 2.970 52,401 -0.11(-3.57%)
Feb 02, 2021 3.050 3.250 2.930 3.080 125,467 +0.11(+3.70%)
Feb 01, 2021 2.950 3.080 2.900 2.970 61,929 +0.07(+2.41%)
Jan 29, 2021 2.950 3.080 2.860 2.900 64,200 +0.02(+0.69%)
Jan 28, 2021 2.720 2.900 2.710 2.880 87,789 +0.20(+7.46%)
Jan 27, 2021 2.470 2.780 2.440 2.680 115,679 +0.10(+3.88%)
Jan 26, 2021 2.970 2.990 2.510 2.580 346,734 -0.39(-13.13%)
Jan 25, 2021 3.070 3.190 2.800 2.970 183,642 -0.12(-3.88%)
Jan 22, 2021 3.160 3.170 2.970 3.090 154,900 -0.07(-2.22%)
Jan 21, 2021 3.120 3.200 2.960 3.160 174,839 -0.03(-0.94%)
Jan 20, 2021 2.820 3.190 2.750 3.190 498,166 +0.46(+16.85%)
Jan 19, 2021 2.460 2.750 2.400 2.730 441,185 +0.44(+19.21%)
Jan 15, 2021 2.280 2.450 2.220 2.290 593,500 +0.02(+0.88%)
Jan 14, 2021 2.020 2.790 2.020 2.270 1,011,840 +0.17(+8.10%)
Jan 13, 2021 2.260 2.380 2.060 2.100 321,593 -0.14(-6.25%)
Jan 12, 2021 2.010 2.280 2.000 2.240 573,872 +0.28(+14.29%)
Jan 11, 2021 1.860 2.010 1.804 1.960 283,634 +0.10(+5.38%)
Jan 08, 2021 1.850 1.890 1.781 1.860 202,900 +0.14(+8.14%)
Jan 07, 2021 1.610 1.740 1.580 1.720 119,143 +0.11(+6.83%)
Jan 06, 2021 1.740 1.770 1.580 1.610 167,588 -0.13(-7.47%)
Jan 05, 2021 1.700 1.780 1.668 1.740 233,123 +0.04(+2.35%)
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.