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 (%)
Feb 28, 2007 1.650 1.740 1.620 1.710 4,492 +0.01(+0.59%)
Feb 27, 2007 1.610 1.700 1.610 1.700 6,806 +0.00(+0.00%)
Feb 26, 2007 1.700 1.700 1.700 1.700 4,354 -0.04(-2.30%)
Feb 23, 2007 1.660 1.740 1.650 1.740 3,246 +0.01(+0.58%)
Feb 22, 2007 1.730 1.730 1.690 1.730 300 -0.01(-0.57%)
Feb 21, 2007 1.690 1.740 1.660 1.740 4,300 -0.01(-0.57%)
Feb 20, 2007 1.690 1.750 1.690 1.750 300 -0.02(-1.13%)
Feb 16, 2007 1.770 1.770 1.770 1.770 100 +0.06(+3.51%)
Feb 15, 2007 1.660 1.710 1.660 1.710 3,000 +0.04(+2.19%)
Feb 14, 2007 1.710 1.710 1.650 1.673 3,900 -0.04(-2.14%)
Feb 13, 2007 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 12, 2007 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 09, 2007 1.720 1.720 1.710 1.710 1,600 +0.00(+0.00%)
Feb 08, 2007 1.710 1.710 1.710 1.710 100 +0.00(+0.00%)
Feb 07, 2007 1.710 1.710 1.710 1.710 900 +0.01(+0.59%)
Feb 06, 2007 1.700 1.700 1.700 1.700 2,900 +0.00(+0.00%)
Feb 05, 2007 1.700 1.710 1.600 1.700 19,112 -0.02(-1.16%)
Feb 02, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Feb 01, 2007 1.700 1.720 1.680 1.720 2,300 -0.04(-2.27%)
Jan 31, 2007 1.690 1.760 1.680 1.760 3,570 +0.01(+0.57%)
Jan 30, 2007 1.780 1.780 1.731 1.750 400 +0.07(+4.17%)
Jan 29, 2007 1.670 1.740 1.670 1.680 4,285 -0.06(-3.44%)
Jan 26, 2007 1.740 1.740 1.740 1.740 100 +0.04(+2.35%)
Jan 25, 2007 1.730 1.730 1.700 1.700 1,200 -0.01(-0.58%)
Jan 24, 2007 1.660 1.710 1.660 1.710 882 -0.02(-1.16%)
Jan 23, 2007 1.730 1.730 1.730 1.730 100 +0.02(+1.17%)
Jan 22, 2007 1.630 1.710 1.630 1.710 2,800 +0.00(+0.00%)
Jan 19, 2007 1.640 1.710 1.640 1.710 200 +0.00(+0.00%)
Jan 18, 2007 1.660 1.710 1.610 1.710 1,600 -0.02(-1.16%)
Jan 17, 2007 1.740 1.820 1.650 1.730 11,000 -0.04(-2.26%)
Jan 16, 2007 1.800 1.910 1.770 1.770 10,600 +0.02(+1.15%)
Jan 12, 2007 1.660 1.750 1.590 1.750 6,990 -0.00(-0.01%)
Jan 11, 2007 1.670 1.750 1.650 1.750 40,851 -0.02(-1.13%)
Jan 10, 2007 1.690 1.770 1.650 1.770 3,610 +0.07(+4.12%)
Jan 09, 2007 1.586 1.920 1.560 1.700 53,059 +0.14(+8.97%)
Jan 08, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 05, 2007 1.610 1.610 1.560 1.560 6,700 -0.05(-3.11%)
Jan 04, 2007 1.650 1.650 1.610 1.610 4,600 +0.01(+0.63%)
Jan 03, 2007 1.660 1.660 1.530 1.600 10,700 -0.15(-8.57%)
Dec 29, 2006 1.530 1.750 1.530 1.750 3,782 +0.13(+8.02%)
Dec 28, 2006 1.630 1.660 1.500 1.620 8,081 -0.08(-4.71%)
Dec 27, 2006 1.700 1.790 1.600 1.700 55,170 -0.10(-5.56%)
Dec 26, 2006 1.700 1.800 1.700 1.800 3,100 -0.04(-2.17%)
Dec 22, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 21, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 20, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 19, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 18, 2006 1.840 1.840 1.840 1.840 2,600 +0.03(+1.66%)
Dec 15, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 14, 2006 1.820 1.880 1.710 1.810 3,488 -0.08(-4.23%)
Dec 13, 2006 1.850 1.890 1.850 1.890 2,100 +0.02(+1.06%)
Dec 12, 2006 1.920 1.920 1.870 1.870 1,115 +0.01(+0.54%)
Dec 11, 2006 1.920 1.970 1.860 1.860 2,500 -0.02(-1.06%)
Dec 08, 2006 1.880 1.880 1.880 1.880 100 +0.03(+1.62%)
Dec 07, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 06, 2006 1.760 1.870 1.760 1.850 3,816 -0.06(-3.14%)
Dec 05, 2006 1.880 1.910 1.870 1.910 4,444 +0.03(+1.79%)
Dec 04, 2006 1.890 1.900 1.877 1.877 1,350 +0.05(+2.54%)
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.