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 (%)
Jan 31, 2012 1.790 1.830 1.650 1.810 10,025 -0.07(-3.67%)
Jan 30, 2012 1.720 1.900 1.520 1.879 8,388 +0.16(+9.24%)
Jan 27, 2012 1.720 1.720 1.720 1.720 2,678 -0.13(-7.03%)
Jan 26, 2012 1.620 1.900 1.620 1.850 15,137 +0.05(+2.78%)
Jan 25, 2012 1.760 1.800 1.700 1.800 6,821 +0.02(+1.12%)
Jan 24, 2012 1.650 1.780 1.610 1.780 4,569 +0.17(+10.56%)
Jan 23, 2012 1.800 1.800 1.570 1.610 1,300 -0.14(-8.00%)
Jan 20, 2012 1.680 1.750 1.680 1.750 15,499 +0.08(+4.79%)
Jan 19, 2012 1.630 1.670 1.350 1.670 30,949 +0.04(+2.45%)
Jan 18, 2012 1.360 1.680 1.180 1.630 31,281 +0.26(+18.98%)
Jan 10, 2012 1.420 1.370 1.370 1.370 2,300 -0.05(-3.52%)
Jan 09, 2012 1.420 1.420 1.420 1.420 100 -0.03(-2.00%)
Jan 06, 2012 1.484 1.484 1.300 1.449 8,088 -0.05(-3.39%)
Jan 05, 2012 1.500 1.500 1.485 1.500 4,637 +0.05(+3.44%)
Jan 04, 2012 1.450 1.450 1.450 1.450 100 +0.09(+6.54%)
Dec 30, 2011 1.280 1.361 1.280 1.361 250 +0.04(+3.11%)
Dec 29, 2011 1.530 1.530 1.320 1.320 5,200 -0.02(-1.42%)
Dec 28, 2011 1.340 1.520 1.338 1.339 1,676 -0.01(-0.81%)
Dec 27, 2011 1.360 1.410 1.350 1.350 34,271 -0.06(-4.26%)
Dec 23, 2011 1.370 1.410 1.370 1.410 3,240 +0.02(+1.44%)
Dec 21, 2011 1.320 1.500 1.310 1.390 1,900 -0.10(-6.71%)
Dec 20, 2011 1.470 1.490 1.310 1.490 300 -0.09(-5.93%)
Dec 15, 2011 1.584 1.584 1.584 1.584 0 -0.12(-6.82%)
Dec 14, 2011 1.490 1.700 1.480 1.700 7,750 +0.33(+24.08%)
Dec 09, 2011 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 08, 2011 1.500 1.500 1.370 1.370 300 +0.02(+1.47%)
Dec 07, 2011 1.350 1.350 1.350 1.350 5,601 +0.13(+10.66%)
Dec 05, 2011 1.220 1.220 1.220 1.220 28,000 -0.11(-8.48%)
Dec 01, 2011 1.330 1.333 1.333 1.333 100 +0.01(+0.98%)
Nov 28, 2011 1.300 1.320 1.320 1.320 1,000 +0.12(+10.00%)
Nov 25, 2011 1.200 1.200 1.200 1.200 1,170 +0.00(+0.00%)
Nov 23, 2011 1.200 1.280 1.200 1.200 1,986 -0.07(-5.51%)
Nov 22, 2011 1.200 1.270 1.200 1.270 1,650 -0.04(-3.05%)
Nov 18, 2011 1.290 1.310 1.310 1.310 1,600 +0.11(+9.17%)
Nov 17, 2011 1.290 1.290 1.200 1.200 2,400 -0.09(-6.98%)
Nov 16, 2011 1.290 1.290 1.290 1.290 1,274 +0.09(+7.41%)
Nov 15, 2011 1.250 1.250 1.200 1.201 16,474 -0.05(-3.92%)
Nov 14, 2011 1.290 1.290 1.250 1.250 790 -0.08(-6.02%)
Nov 11, 2011 1.490 1.490 1.330 1.330 1,171 -0.02(-1.48%)
Nov 10, 2011 1.350 1.350 1.350 1.350 100 +0.15(+12.50%)
Nov 08, 2011 1.240 1.200 1.200 1.200 1,800 +0.02(+1.69%)
Nov 07, 2011 1.180 1.180 1.180 1.180 320 -0.03(-2.48%)
Nov 04, 2011 1.210 1.210 1.210 1.210 200 -0.09(-6.92%)
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.