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 (%)
Jul 31, 2018 2.210 2.370 2.080 2.080 360,019 -0.14(-6.31%)
Jul 30, 2018 2.430 2.580 2.150 2.220 802,977 -0.23(-9.39%)
Jul 27, 2018 2.780 2.850 2.410 2.450 378,300 -0.35(-12.50%)
Jul 26, 2018 2.350 3.100 2.350 2.800 2,788,031 +0.47(+20.17%)
Jul 25, 2018 2.580 2.580 2.300 2.330 441,160 -0.27(-10.38%)
Jul 24, 2018 2.920 2.920 2.491 2.600 581,595 -0.22(-7.80%)
Jul 23, 2018 3.100 3.200 2.727 2.820 491,580 -0.25(-8.14%)
Jul 20, 2018 3.500 2.880 3.070 3,253,217 +0.12(+4.07%)
Jul 19, 2018 2.900 3.700 2.640 2.950 11,559,441 +0.45(+18.00%)
Jul 18, 2018 2.150 3.650 2.150 2.500 12,892,111 +0.44(+21.36%)
Jul 17, 2018 3.090 3.190 2.010 2.060 3,958,197 -0.78(-27.46%)
Jul 16, 2018 1.570 6.450 1.450 2.840 17,522,304 +1.26(+79.75%)
Jul 13, 2018 1.570 2.050 1.500 1.580 1,535,807 +0.00(+0.00%)
Jul 12, 2018 2.160 2.160 1.560 1.580 1,082,159 -0.61(-27.85%)
Jul 11, 2018 4.000 4.140 2.000 2.190 10,134,579 -0.54(-19.78%)
Jul 10, 2018 1.100 3.240 1.100 2.730 14,122,974 +1.62(+145.95%)
Jul 09, 2018 1.120 1.206 1.060 1.110 42,132 -0.01(-0.89%)
Jul 06, 2018 1.140 1.170 1.120 1.120 20,234 -0.06(-5.08%)
Jul 05, 2018 1.130 1.370 1.130 1.180 50,158 +0.06(+5.36%)
Jul 03, 2018 1.120 1.120 1.120 0 -0.08(-6.67%)
Jul 02, 2018 1.120 1.240 1.120 1.200 20,204 +0.11(+10.09%)
Jun 29, 2018 1.160 1.195 1.010 1.090 123,780 -0.12(-9.97%)
Jun 28, 2018 1.300 1.311 0.9944 1.211 110,305 -0.09(-6.87%)
Jun 27, 2018 1.470 1.580 1.280 1.300 141,411 -0.14(-9.72%)
Jun 26, 2018 1.580 2.340 1.400 1.440 1,576,579 -0.00(-0.20%)
Jun 25, 2018 1.430 1.520 1.417 1.443 15,477 +0.03(+2.33%)
Jun 22, 2018 1.340 1.680 1.326 1.410 159,404 +0.08(+6.02%)
Jun 21, 2018 1.360 1.380 1.300 1.330 7,990 -0.02(-1.48%)
Jun 20, 2018 1.570 1.570 1.310 1.350 50,850 -0.03(-2.53%)
Jun 19, 2018 1.380 1.420 1.301 1.385 40,935 +0.08(+6.54%)
Jun 18, 2018 1.367 1.393 1.260 1.300 36,899 -0.13(-9.09%)
Jun 14, 2018 1.430 1.430 1.430 0 +0.08(+5.93%)
Jun 13, 2018 1.360 1.410 1.350 1.350 7,106 -0.05(-3.57%)
Jun 12, 2018 1.426 1.429 1.390 1.400 1,231 +0.01(+0.39%)
Jun 11, 2018 1.420 1.420 1.370 1.395 14,261 -0.06(-3.80%)
Jun 08, 2018 1.470 1.500 1.400 1.450 18,863 -0.01(-0.71%)
Jun 07, 2018 1.430 1.550 1.411 1.460 22,602 +0.01(+0.69%)
Jun 06, 2018 1.530 1.580 1.430 1.450 24,341 +0.00(+0.00%)
Jun 05, 2018 1.450 1.640 1.450 1.450 77,823 +0.02(+1.49%)
Jun 04, 2018 1.490 1.490 1.410 1.429 22,152 -0.07(-4.75%)
Jun 01, 2018 1.480 1.590 1.410 1.500 14,974 -0.01(-0.66%)
May 31, 2018 1.488 1.520 1.440 1.510 22,601 +0.03(+2.03%)
May 30, 2018 1.510 1.780 1.400 1.480 182,463 -0.04(-2.63%)
May 29, 2018 1.480 1.600 1.430 1.520 42,174 +0.04(+2.70%)
May 25, 2018 1.480 1.480 1.480 0 -0.06(-3.90%)
May 24, 2018 1.500 1.690 1.440 1.540 27,040 +0.05(+3.65%)
May 23, 2018 1.540 1.750 1.420 1.486 83,616 -0.04(-2.90%)
May 22, 2018 1.640 1.640 1.510 1.530 18,050 -0.02(-1.07%)
May 21, 2018 1.460 1.659 1.460 1.547 62,679 +0.13(+9.47%)
May 18, 2018 1.413 1.413 1.413 1.413 555 -0.06(-3.89%)
May 17, 2018 1.430 1.470 1.390 1.470 4,422 +0.03(+2.08%)
May 16, 2018 1.360 1.440 1.350 1.440 2,936 +0.05(+3.52%)
May 15, 2018 1.440 1.440 1.391 1.391 900 -0.06(-4.27%)
May 14, 2018 1.340 1.460 1.340 1.453 1,500 +0.03(+2.33%)
May 11, 2018 1.453 1.453 1.420 1.420 2,426 -0.02(-1.39%)
May 10, 2018 1.430 1.499 1.400 1.440 6,700 -0.01(-0.69%)
May 09, 2018 1.520 1.520 1.320 1.450 53,811 -0.02(-1.34%)
May 08, 2018 1.500 1.535 1.360 1.470 25,682 -0.03(-2.02%)
May 07, 2018 1.430 1.520 1.420 1.500 33,360 -0.03(-1.96%)
May 04, 2018 1.474 1.680 1.474 1.530 100,518 +0.07(+4.54%)
May 03, 2018 1.400 1.560 1.370 1.464 118,954 +0.09(+6.67%)
May 02, 2018 1.390 1.470 1.360 1.372 77,615 -0.07(-5.11%)
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.