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 (%)
Oct 30, 2015 1.266 1.290 1.266 1.290 603 +0.01(+0.79%)
Oct 28, 2015 1.270 1.280 1.280 1.280 20,400 +0.02(+1.58%)
Oct 27, 2015 1.250 1.280 1.250 1.260 33,979 +0.02(+1.61%)
Oct 26, 2015 1.240 1.290 1.240 1.240 11,113 -0.02(-1.59%)
Oct 23, 2015 1.280 1.450 1.230 1.260 149,175 +0.02(+1.61%)
Oct 22, 2015 1.240 1.240 1.240 1.240 3,400 +0.00(+0.00%)
Oct 21, 2015 1.230 1.249 1.230 1.240 625 +0.00(+0.00%)
Oct 20, 2015 1.230 1.240 1.230 1.240 2,726 -0.01(-0.80%)
Oct 19, 2015 1.230 1.260 1.230 1.250 9,828 +0.01(+0.80%)
Oct 16, 2015 1.240 1.240 1.230 1.240 3,821 -0.05(-3.87%)
Oct 14, 2015 1.230 1.290 1.290 1.290 1,600 +0.06(+4.88%)
Oct 13, 2015 1.230 1.240 1.230 1.230 4,497 -0.00(-0.02%)
Oct 12, 2015 1.250 1.250 1.230 1.230 18,208 +0.00(+0.01%)
Oct 09, 2015 1.250 1.250 1.230 1.230 6,100 -0.04(-3.45%)
Oct 08, 2015 1.220 1.274 1.220 1.274 1,417 +0.04(+3.58%)
Oct 07, 2015 1.230 1.280 1.230 1.230 2,132 -0.03(-2.38%)
Oct 05, 2015 1.230 1.260 1.260 1.260 7,700 -0.03(-2.33%)
Oct 01, 2015 1.210 1.290 1.290 1.290 1,100 +0.04(+3.21%)
Sep 30, 2015 1.221 1.250 1.221 1.250 3,407 +0.02(+1.62%)
Sep 29, 2015 1.230 1.230 1.230 1.230 100 +0.01(+0.81%)
Sep 28, 2015 1.220 1.221 1.190 1.220 15,969 +0.01(+0.83%)
Sep 25, 2015 1.250 1.250 1.180 1.210 12,165 -0.09(-6.92%)
Sep 23, 2015 1.280 1.300 1.300 1.300 151 +0.00(+0.00%)
Sep 22, 2015 1.279 1.320 1.250 1.300 13,830 +0.04(+3.17%)
Sep 21, 2015 1.330 1.380 1.260 1.260 2,648 -0.06(-4.55%)
Sep 18, 2015 1.336 1.350 1.310 1.320 2,094 -0.06(-4.08%)
Sep 17, 2015 1.390 1.390 1.340 1.376 22,799 +0.05(+3.47%)
Sep 16, 2015 1.250 1.350 1.250 1.330 13,047 +0.07(+5.56%)
Sep 15, 2015 1.290 1.290 1.260 1.260 995 -0.01(-0.79%)
Sep 14, 2015 1.270 1.270 1.270 1.270 179 -0.07(-5.22%)
Sep 11, 2015 1.320 1.340 1.320 1.340 399 +0.01(+0.75%)
Sep 10, 2015 1.280 1.400 1.190 1.330 19,851 +0.07(+5.51%)
Sep 09, 2015 1.310 1.331 1.200 1.260 18,661 -0.08(-5.93%)
Sep 08, 2015 1.300 1.430 1.292 1.340 33,865 +0.01(+0.75%)
Sep 04, 2015 1.260 1.330 1.330 1.330 165,000 +0.05(+3.78%)
Sep 03, 2015 1.280 1.300 1.262 1.282 37,673 -0.01(-0.65%)
Sep 02, 2015 1.290 1.290 1.260 1.290 17,083 -0.03(-2.27%)
Sep 01, 2015 1.310 1.380 1.290 1.320 9,199 +0.00(+0.00%)
Aug 31, 2015 1.460 1.460 1.320 1.320 10,760 -0.11(-7.69%)
Aug 28, 2015 1.240 1.498 1.136 1.430 427,929 +0.19(+15.32%)
Aug 27, 2015 1.220 1.240 1.190 1.240 38,249 +0.03(+2.48%)
Aug 26, 2015 1.360 1.360 1.198 1.210 58,597 -0.06(-4.72%)
Aug 25, 2015 1.291 1.320 1.252 1.270 5,773 +0.06(+4.96%)
Aug 24, 2015 1.200 1.450 1.190 1.210 50,880 -0.14(-10.44%)
Aug 21, 2015 1.390 1.400 1.310 1.351 46,570 -0.07(-4.86%)
Aug 20, 2015 1.460 1.476 1.410 1.420 36,140 -0.05(-3.40%)
Aug 19, 2015 1.500 1.500 1.460 1.470 10,501 -0.03(-1.67%)
Aug 18, 2015 1.480 1.570 1.480 1.495 10,938 +0.05(+3.10%)
Aug 17, 2015 1.460 1.530 1.430 1.450 17,873 -0.04(-2.68%)
Aug 14, 2015 1.480 1.570 1.420 1.490 13,509 +0.03(+2.05%)
Aug 13, 2015 1.509 1.590 1.450 1.460 22,519 -0.02(-1.35%)
Aug 12, 2015 1.589 1.680 1.410 1.480 127,480 -0.03(-2.18%)
Aug 11, 2015 1.460 1.564 1.460 1.513 38,943 +0.04(+3.00%)
Aug 10, 2015 1.420 1.515 1.420 1.469 26,619 -0.00(-0.07%)
Aug 07, 2015 1.510 1.570 1.350 1.470 77,267 -0.14(-8.70%)
Aug 06, 2015 2.550 2.550 1.489 1.610 550,122 -1.23(-43.31%)
Aug 05, 2015 2.860 2.940 2.840 2.840 9,200 -0.04(-1.39%)
Aug 04, 2015 2.890 2.900 2.850 2.880 3,663 -0.03(-1.03%)
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.