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 (%)
May 31, 2019 1.100 1.240 1.100 1.120 28,200 -0.02(-1.75%)
May 30, 2019 1.050 1.260 1.020 1.140 231,398 +0.05(+4.59%)
May 29, 2019 0.9900 1.250 0.9900 1.090 347,532 +0.09(+8.46%)
May 28, 2019 1.000 1.010 1.000 1.005 9,879 +0.00(+0.50%)
May 24, 2019 0.9352 1.000 0.9352 1.000 11,200 +0.02(+2.04%)
May 23, 2019 1.000 1.000 0.9204 0.9800 7,555 +0.02(+2.08%)
May 22, 2019 0.9800 1.010 0.9455 0.9600 18,641 -0.02(-2.04%)
May 21, 2019 1.000 1.000 0.9451 0.9800 26,958 -0.02(-2.00%)
May 20, 2019 1.080 1.080 0.9528 1.000 30,706 -0.01(-0.99%)
May 17, 2019 1.000 1.020 0.9615 1.010 45,300 +0.00(+0.00%)
May 16, 2019 0.9000 1.085 0.8800 1.010 211,921 +0.09(+10.38%)
May 15, 2019 0.9900 1.020 0.9110 0.9150 167,617 -0.11(-11.17%)
May 14, 2019 1.100 1.100 0.9400 1.030 172,886 -0.03(-2.83%)
May 13, 2019 0.8900 1.190 0.8800 1.060 337,093 +0.12(+12.77%)
May 10, 2019 0.9400 0.9433 0.8199 0.9400 226,100 +0.03(+3.17%)
May 09, 2019 0.9503 0.9800 0.7162 0.9111 537,622 -0.70(-43.41%)
May 08, 2019 1.620 1.650 1.560 1.610 92,354 -0.02(-1.23%)
May 07, 2019 1.710 1.710 1.580 1.630 49,586 -0.09(-5.23%)
May 06, 2019 1.640 1.740 1.610 1.720 22,359 +0.01(+0.58%)
May 03, 2019 1.640 1.760 1.640 1.710 53,000 +0.10(+6.21%)
May 02, 2019 1.590 1.691 1.480 1.610 23,495 +0.05(+3.21%)
May 01, 2019 1.710 1.710 1.560 1.560 39,726 -0.16(-9.30%)
Apr 30, 2019 1.658 1.720 1.658 1.720 1,146 +0.01(+0.58%)
Apr 29, 2019 1.660 1.732 1.619 1.710 25,964 +0.01(+0.61%)
Apr 26, 2019 1.731 1.740 1.650 1.700 62,000 -0.05(-3.06%)
Apr 25, 2019 1.730 1.760 1.730 1.753 5,672 -0.01(-0.39%)
Apr 24, 2019 1.734 1.781 1.734 1.760 3,483 -0.01(-0.56%)
Apr 23, 2019 1.740 1.780 1.739 1.770 26,543 -0.01(-0.56%)
Apr 22, 2019 1.760 1.780 1.740 1.780 2,722 -0.01(-0.56%)
Apr 18, 2019 1.770 1.790 1.750 1.790 9,900 +0.02(+1.13%)
Apr 17, 2019 1.800 1.830 1.770 1.770 15,183 -0.06(-3.28%)
Apr 16, 2019 1.800 1.830 1.750 1.830 20,646 +0.00(+0.00%)
Apr 15, 2019 1.830 1.831 1.760 1.830 18,555 -0.00(-0.05%)
Apr 12, 2019 1.820 1.850 1.794 1.831 18,900 +0.03(+1.45%)
Apr 11, 2019 1.790 1.820 1.770 1.805 17,898 +0.01(+0.83%)
Apr 10, 2019 1.810 1.820 1.780 1.790 30,616 -0.02(-1.05%)
Apr 09, 2019 1.809 1.850 1.762 1.809 62,198 -0.00(-0.22%)
Apr 08, 2019 1.823 1.823 1.780 1.813 24,377 -0.01(-0.50%)
Apr 05, 2019 1.830 1.880 1.800 1.822 16,700 -0.04(-2.04%)
Apr 04, 2019 1.820 1.880 1.804 1.860 18,862 +0.05(+2.76%)
Apr 03, 2019 1.830 1.896 1.810 1.810 22,751 -0.02(-1.09%)
Apr 02, 2019 1.880 1.890 1.830 1.830 16,090 -0.06(-3.17%)
Apr 01, 2019 1.860 1.900 1.830 1.890 22,312 +0.04(+2.16%)
Mar 29, 2019 1.920 1.960 1.850 1.850 79,100 -0.10(-5.13%)
Mar 28, 2019 1.850 2.080 1.790 1.950 333,360 +0.14(+7.73%)
Mar 27, 2019 1.850 1.850 1.780 1.810 29,932 -0.01(-0.55%)
Mar 26, 2019 1.850 1.900 1.820 1.820 21,395 -0.02(-1.09%)
Mar 25, 2019 1.850 1.900 1.820 1.840 55,281 -0.07(-3.66%)
Mar 22, 2019 1.930 1.950 1.850 1.910 17,700 -0.02(-1.04%)
Mar 21, 2019 1.859 1.950 1.859 1.930 27,139 +0.04(+2.08%)
Mar 20, 2019 1.900 1.920 1.820 1.891 55,485 -0.01(-0.49%)
Mar 19, 2019 1.840 1.900 1.840 1.900 33,628 +0.01(+0.53%)
Mar 18, 2019 1.930 1.930 1.850 1.890 11,042 +0.02(+0.81%)
Mar 15, 2019 1.918 1.940 1.860 1.875 19,600 -0.05(-2.35%)
Mar 14, 2019 1.888 2.060 1.888 1.920 284,150 +0.06(+3.23%)
Mar 13, 2019 1.920 1.980 1.850 1.860 52,068 -0.07(-3.63%)
Mar 12, 2019 1.870 2.010 1.850 1.930 97,727 +0.05(+2.66%)
Mar 11, 2019 1.780 1.940 1.780 1.880 90,614 +0.09(+5.03%)
Mar 08, 2019 1.790 1.840 1.750 1.790 32,500 -0.02(-1.35%)
Mar 07, 2019 1.750 2.000 1.740 1.815 312,382 +0.04(+2.51%)
Mar 06, 2019 1.730 1.820 1.708 1.770 17,863 -0.01(-0.56%)
Mar 05, 2019 1.780 1.837 1.750 1.780 14,479 +0.01(+0.56%)
Mar 04, 2019 1.770 1.810 1.751 1.770 31,636 +0.02(+1.14%)
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.