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 29, 2005 3.380 3.380 3.310 3.310 3,600 -0.02(-0.60%)
Jul 28, 2005 3.300 3.490 3.270 3.330 900 -0.02(-0.60%)
Jul 27, 2005 3.450 3.500 3.290 3.350 1,378 -0.10(-2.90%)
Jul 26, 2005 3.450 3.450 3.450 3.450 100 +0.01(+0.29%)
Jul 25, 2005 3.340 3.440 3.340 3.440 200 -0.03(-0.86%)
Jul 22, 2005 3.480 3.480 3.470 3.470 1,200 +0.03(+0.87%)
Jul 21, 2005 3.310 3.440 3.250 3.440 1,300 -0.01(-0.29%)
Jul 20, 2005 3.300 3.450 3.170 3.450 2,322 +0.04(+1.17%)
Jul 19, 2005 3.300 3.450 3.300 3.410 2,900 +0.02(+0.59%)
Jul 18, 2005 3.300 3.390 3.120 3.390 4,000 +0.04(+1.19%)
Jul 15, 2005 3.280 3.350 3.100 3.350 3,200 +0.05(+1.52%)
Jul 14, 2005 3.250 3.300 3.156 3.300 500 +0.00(+0.00%)
Jul 13, 2005 3.200 3.300 3.200 3.300 1,900 -0.04(-1.20%)
Jul 12, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 11, 2005 3.190 3.340 3.190 3.340 1,098 +0.32(+10.60%)
Jul 08, 2005 3.250 3.290 2.930 3.020 1,300 -0.23(-7.08%)
Jul 07, 2005 2.994 3.250 2.994 3.250 615 -0.04(-1.22%)
Jul 06, 2005 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jul 05, 2005 2.930 3.290 2.930 3.290 1,700 +0.09(+2.81%)
Jul 01, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 30, 2005 3.208 3.208 2.850 3.200 5,502 -0.05(-1.54%)
Jun 29, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 27, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 24, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 23, 2005 3.300 3.300 3.100 3.250 2,025 +0.05(+1.56%)
Jun 22, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 21, 2005 3.240 3.300 3.200 3.200 1,500 +0.06(+1.91%)
Jun 20, 2005 3.140 3.140 3.140 3.140 1,000 +0.04(+1.29%)
Jun 17, 2005 3.364 3.364 3.100 3.100 800 -0.20(-6.06%)
Jun 16, 2005 3.130 3.300 3.120 3.300 3,153 -0.20(-5.71%)
Jun 15, 2005 3.400 3.500 3.400 3.500 1,000 +0.21(+6.38%)
Jun 14, 2005 3.330 3.330 3.290 3.290 500 +0.17(+5.45%)
Jun 13, 2005 3.120 3.120 3.120 3.120 5,000 -0.22(-6.59%)
Jun 10, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 09, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 08, 2005 3.340 3.340 3.340 3.340 9,000 -0.11(-3.19%)
Jun 07, 2005 3.130 3.450 3.130 3.450 13,863 +0.15(+4.55%)
Jun 06, 2005 3.300 3.300 3.300 3.300 4,205 +0.18(+5.77%)
Jun 03, 2005 3.050 3.380 3.050 3.120 4,399 -0.26(-7.69%)
Jun 02, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jun 01, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
May 31, 2005 2.870 3.400 2.870 3.380 2,135 -0.02(-0.59%)
May 27, 2005 3.384 3.400 3.384 3.400 1,100 +0.02(+0.59%)
May 26, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
May 25, 2005 3.280 3.380 3.280 3.380 2,584 +0.09(+2.74%)
May 24, 2005 2.860 3.300 2.860 3.290 2,800 -0.06(-1.79%)
May 23, 2005 3.380 3.390 3.220 3.350 4,611 -0.10(-3.01%)
May 20, 2005 3.400 3.540 3.140 3.454 2,948 +0.03(+0.99%)
May 19, 2005 3.400 3.420 3.400 3.420 3,500 -0.02(-0.70%)
May 18, 2005 3.444 3.444 3.444 3.444 600 +0.19(+5.97%)
May 17, 2005 3.400 3.400 3.250 3.250 1,300 +0.05(+1.56%)
May 16, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 13, 2005 3.380 3.380 3.100 3.200 12,608 -0.48(-13.04%)
May 12, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 11, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 10, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 09, 2005 3.460 3.720 3.450 3.680 1,600 -0.03(-0.81%)
May 06, 2005 3.490 3.710 3.100 3.710 9,995 +0.22(+6.30%)
May 05, 2005 3.250 3.490 3.250 3.490 1,600 +0.09(+2.65%)
May 04, 2005 3.490 3.490 3.380 3.400 3,500 -0.09(-2.58%)
May 03, 2005 3.300 3.490 3.300 3.490 1,700 +0.04(+1.16%)
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.