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 24, 2011 1.220 1.580 1.220 1.430 52,165 +0.18(+14.40%)
May 23, 2011 1.230 1.330 1.200 1.250 70,088 +0.00(+0.00%)
May 20, 2011 1.380 1.390 1.170 1.250 34,433 -0.09(-6.72%)
May 19, 2011 1.430 1.430 1.319 1.340 30,870 -0.11(-7.59%)
May 18, 2011 1.450 1.509 1.400 1.450 12,540 +0.04(+2.84%)
May 17, 2011 1.460 1.500 1.400 1.410 17,500 -0.09(-5.99%)
May 16, 2011 1.460 1.530 1.390 1.500 20,977 -0.00(-0.01%)
May 13, 2011 1.680 1.680 1.460 1.500 57,538 -0.09(-5.66%)
May 12, 2011 1.720 1.758 1.480 1.590 27,795 -0.04(-2.45%)
May 11, 2011 1.670 1.840 1.630 1.630 69,073 -0.03(-1.81%)
May 10, 2011 1.719 1.719 1.600 1.660 15,540 +0.05(+3.11%)
May 09, 2011 1.840 1.840 1.610 1.610 45,295 -0.09(-5.29%)
May 06, 2011 1.790 2.050 1.620 1.700 301,782 +0.03(+1.80%)
May 05, 2011 1.680 1.849 1.600 1.670 55,923 -0.02(-1.18%)
May 04, 2011 1.630 1.710 1.590 1.690 14,100 +0.04(+2.42%)
May 03, 2011 1.780 1.820 1.650 1.650 6,597 -0.10(-5.71%)
May 02, 2011 1.750 1.790 1.670 1.750 2,000 -0.07(-3.85%)
Apr 29, 2011 1.700 1.820 1.700 1.820 3,008 +0.10(+5.81%)
Apr 28, 2011 1.670 1.800 1.670 1.720 13,850 +0.01(+0.58%)
Apr 27, 2011 1.712 1.770 1.710 1.710 1,854 +0.06(+3.64%)
Apr 26, 2011 1.720 1.800 1.630 1.650 10,970 -0.04(-2.53%)
Apr 25, 2011 1.680 1.740 1.670 1.693 3,650 -0.06(-3.27%)
Apr 20, 2011 1.750 1.750 1.750 1.750 0 +0.12(+7.36%)
Apr 19, 2011 1.610 1.750 1.590 1.630 26,678 -0.06(-3.55%)
Apr 18, 2011 1.640 1.730 1.630 1.690 5,650 -0.01(-0.59%)
Apr 15, 2011 1.620 1.751 1.620 1.700 3,200 -0.01(-0.58%)
Apr 14, 2011 1.770 1.780 1.671 1.710 4,900 +0.00(+0.00%)
Apr 13, 2011 1.830 1.875 1.660 1.710 32,712 -0.11(-6.04%)
Apr 12, 2011 1.860 2.160 1.750 1.820 123,949 -0.06(-3.19%)
Apr 11, 2011 1.940 1.940 1.870 1.880 2,490 -0.03(-1.57%)
Apr 08, 2011 2.050 2.050 1.800 1.910 34,137 -0.09(-4.51%)
Apr 07, 2011 1.930 2.110 1.870 2.000 168,228 +0.07(+3.63%)
Apr 06, 2011 1.880 1.930 1.800 1.930 5,645 +0.10(+5.46%)
Apr 05, 2011 1.840 1.880 1.830 1.830 7,700 +0.03(+1.67%)
Apr 04, 2011 1.760 1.849 1.690 1.800 19,379 -0.00(-0.01%)
Apr 01, 2011 1.640 1.800 1.640 1.800 5,577 +0.00(+0.01%)
Mar 31, 2011 1.950 1.950 1.700 1.800 35,987 +0.15(+9.09%)
Mar 30, 2011 1.650 1.770 1.630 1.650 515 -0.09(-5.18%)
Mar 29, 2011 1.700 1.740 1.670 1.740 10,485 -0.06(-3.33%)
Mar 28, 2011 1.760 1.950 1.640 1.800 23,332 +0.07(+4.05%)
Mar 25, 2011 1.760 1.760 1.680 1.730 8,700 +0.05(+2.78%)
Mar 24, 2011 1.760 1.760 1.630 1.683 10,300 -0.10(-5.44%)
Mar 23, 2011 1.760 1.810 1.570 1.780 30,722 -0.01(-0.56%)
Mar 22, 2011 1.780 1.790 1.780 1.790 820 +0.13(+7.83%)
Mar 21, 2011 1.680 1.780 1.650 1.660 27,749 -0.09(-5.14%)
Mar 18, 2011 1.700 1.750 1.650 1.750 11,715 +0.13(+8.02%)
Mar 17, 2011 1.730 1.730 1.620 1.620 4,080 +0.02(+1.25%)
Mar 16, 2011 1.730 1.740 1.600 1.600 12,608 -0.12(-6.98%)
Mar 15, 2011 1.650 1.770 1.610 1.720 22,336 -0.05(-2.82%)
Mar 14, 2011 1.800 1.820 1.740 1.770 1,822 +0.00(+0.00%)
Mar 11, 2011 1.700 1.820 1.700 1.770 2,827 +0.01(+0.57%)
Mar 10, 2011 1.740 1.870 1.740 1.760 4,300 -0.11(-5.88%)
Mar 09, 2011 1.870 1.870 1.780 1.870 2,888 +0.03(+1.63%)
Mar 08, 2011 1.840 1.880 1.830 1.840 9,350 +0.06(+3.37%)
Mar 07, 2011 1.990 1.990 1.710 1.780 14,910 -0.08(-4.30%)
Mar 04, 2011 1.980 1.980 1.800 1.860 29,238 -0.08(-4.12%)
Mar 03, 2011 1.740 2.150 1.740 1.940 96,924 +0.19(+10.86%)
Mar 02, 2011 1.740 1.800 1.720 1.750 2,600 -0.04(-2.23%)
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.