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, 2003 1.900 1.950 1.900 1.930 3,900 -0.03(-1.53%)
Jul 30, 2003 2.151 2.151 1.950 1.960 2,200 -0.19(-8.84%)
Jul 29, 2003 2.201 2.201 2.150 2.150 1,400 -0.20(-8.51%)
Jul 28, 2003 2.380 2.380 2.350 2.350 2,100 -0.03(-1.26%)
Jul 25, 2003 2.191 2.380 2.191 2.380 1,000 -0.02(-0.83%)
Jul 24, 2003 2.400 2.400 2.400 2.400 3,000 +0.01(+0.42%)
Jul 23, 2003 2.200 2.450 2.149 2.390 12,000 +0.31(+14.90%)
Jul 22, 2003 2.120 2.120 2.030 2.080 8,400 +0.06(+2.97%)
Jul 21, 2003 2.050 2.050 2.020 2.020 500 -0.08(-3.81%)
Jul 18, 2003 2.100 2.499 2.100 2.100 4,500 -0.22(-9.48%)
Jul 17, 2003 2.650 2.650 2.070 2.320 12,900 -0.23(-9.02%)
Jul 16, 2003 2.700 2.750 2.470 2.550 32,700 -0.10(-3.77%)
Jul 15, 2003 1.970 2.650 1.970 2.650 68,000 +0.68(+34.52%)
Jul 14, 2003 1.860 1.970 1.860 1.970 10,900 +0.12(+6.49%)
Jul 11, 2003 1.760 1.850 1.760 1.850 9,800 +0.10(+5.71%)
Jul 10, 2003 1.740 1.750 1.700 1.750 9,500 +0.00(+0.00%)
Jul 09, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2003 1.710 1.750 1.660 1.750 4,200 +0.05(+2.94%)
Jul 07, 2003 1.700 1.700 1.700 1.700 5,000 +0.04(+2.41%)
Jul 03, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 02, 2003 1.560 1.700 1.560 1.660 26,900 +0.01(+0.61%)
Jul 01, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 30, 2003 1.590 1.650 1.510 1.650 2,600 +0.05(+3.12%)
Jun 27, 2003 1.530 1.600 1.530 1.600 13,300 +0.10(+6.67%)
Jun 26, 2003 1.520 1.520 1.500 1.500 900 -0.04(-2.60%)
Jun 25, 2003 1.540 1.540 1.430 1.540 700 +0.05(+3.36%)
Jun 24, 2003 1.490 1.490 1.350 1.490 9,200 -0.01(-0.67%)
Jun 23, 2003 1.441 1.500 1.441 1.500 900 +0.00(+0.00%)
Jun 20, 2003 1.440 1.500 1.400 1.500 2,900 +0.01(+0.67%)
Jun 19, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 18, 2003 1.490 1.490 1.490 1.490 300 -0.04(-2.61%)
Jun 17, 2003 1.530 1.530 1.530 1.530 100 -0.02(-1.29%)
Jun 16, 2003 1.550 1.550 1.550 1.550 1,900 -0.01(-0.64%)
Jun 13, 2003 1.530 1.560 1.530 1.560 600 -0.02(-1.27%)
Jun 12, 2003 1.580 1.580 1.580 1.580 300 -0.01(-0.63%)
Jun 11, 2003 1.590 1.600 1.590 1.590 5,100 +0.00(+0.00%)
Jun 10, 2003 1.620 1.620 1.570 1.590 3,200 -0.01(-0.63%)
Jun 09, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 06, 2003 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Jun 05, 2003 1.590 1.600 1.590 1.600 900 +0.01(+0.63%)
Jun 04, 2003 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 03, 2003 1.550 1.600 1.500 1.590 8,600 +0.04(+2.58%)
Jun 02, 2003 1.500 1.550 1.500 1.550 2,600 -0.05(-3.13%)
May 30, 2003 1.550 1.670 1.550 1.600 13,200 -0.04(-2.44%)
May 29, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
May 28, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
May 27, 2003 1.410 1.640 1.400 1.640 2,800 +0.19(+13.10%)
May 23, 2003 1.450 1.450 1.450 1.450 3,000 +0.00(+0.00%)
May 22, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 21, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 20, 2003 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
May 19, 2003 1.410 1.450 1.360 1.450 1,700 +0.00(+0.00%)
May 16, 2003 1.460 1.500 1.450 1.450 13,100 +0.07(+5.07%)
May 15, 2003 1.490 1.490 1.330 1.380 22,800 -0.18(-11.25%)
May 14, 2003 1.410 1.600 1.380 1.555 12,200 +0.11(+7.99%)
May 13, 2003 1.440 1.440 1.440 1.440 1,500 +0.09(+6.67%)
May 12, 2003 1.400 1.450 1.340 1.350 23,900 -0.08(-5.59%)
May 09, 2003 1.450 1.450 1.430 1.430 3,000 -0.02(-1.38%)
May 08, 2003 1.400 1.450 1.400 1.450 4,300 +0.02(+1.40%)
May 07, 2003 1.430 1.430 1.430 1.430 5,000 +0.03(+2.14%)
May 06, 2003 1.450 1.500 1.400 1.400 37,000 -0.03(-2.10%)
May 05, 2003 1.500 1.500 1.430 1.430 3,800 -0.02(-1.38%)
May 02, 2003 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
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.