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 (%)
Mar 31, 2011 1.950 1.950 1.700 1.800 35,987 +0.15(+9.09%)
Mar 30, 2011 1.650 1.770 1.630 1.650 515 -0.09(-5.18%)
Mar 29, 2011 1.700 1.740 1.670 1.740 10,485 -0.06(-3.33%)
Mar 28, 2011 1.760 1.950 1.640 1.800 23,332 +0.07(+4.05%)
Mar 25, 2011 1.760 1.760 1.680 1.730 8,700 +0.05(+2.78%)
Mar 24, 2011 1.760 1.760 1.630 1.683 10,300 -0.10(-5.44%)
Mar 23, 2011 1.760 1.810 1.570 1.780 30,722 -0.01(-0.56%)
Mar 22, 2011 1.780 1.790 1.780 1.790 820 +0.13(+7.83%)
Mar 21, 2011 1.680 1.780 1.650 1.660 27,749 -0.09(-5.14%)
Mar 18, 2011 1.700 1.750 1.650 1.750 11,715 +0.13(+8.02%)
Mar 17, 2011 1.730 1.730 1.620 1.620 4,080 +0.02(+1.25%)
Mar 16, 2011 1.730 1.740 1.600 1.600 12,608 -0.12(-6.98%)
Mar 15, 2011 1.650 1.770 1.610 1.720 22,336 -0.05(-2.82%)
Mar 14, 2011 1.800 1.820 1.740 1.770 1,822 +0.00(+0.00%)
Mar 11, 2011 1.700 1.820 1.700 1.770 2,827 +0.01(+0.57%)
Mar 10, 2011 1.740 1.870 1.740 1.760 4,300 -0.11(-5.88%)
Mar 09, 2011 1.870 1.870 1.780 1.870 2,888 +0.03(+1.63%)
Mar 08, 2011 1.840 1.880 1.830 1.840 9,350 +0.06(+3.37%)
Mar 07, 2011 1.990 1.990 1.710 1.780 14,910 -0.08(-4.30%)
Mar 04, 2011 1.980 1.980 1.800 1.860 29,238 -0.08(-4.12%)
Mar 03, 2011 1.740 2.150 1.740 1.940 96,924 +0.19(+10.86%)
Mar 02, 2011 1.740 1.800 1.720 1.750 2,600 -0.04(-2.23%)
Mar 01, 2011 1.830 1.840 1.790 1.790 1,100 +0.01(+0.56%)
Feb 28, 2011 1.930 1.930 1.730 1.780 5,800 -0.07(-3.78%)
Feb 25, 2011 1.860 1.860 1.750 1.850 2,584 +0.10(+5.71%)
Feb 24, 2011 1.840 1.850 1.750 1.750 800 +0.03(+1.69%)
Feb 23, 2011 1.740 1.810 1.700 1.721 2,600 -0.08(-4.39%)
Feb 22, 2011 1.830 1.840 1.742 1.800 2,275 -0.05(-2.70%)
Feb 18, 2011 1.850 1.860 1.790 1.850 5,300 -0.01(-0.54%)
Feb 17, 2011 1.860 1.860 1.800 1.860 2,300 +0.01(+0.54%)
Feb 16, 2011 1.850 1.850 1.850 1.850 250 -0.01(-0.54%)
Feb 15, 2011 1.900 1.900 1.860 1.860 11,890 +0.01(+0.54%)
Feb 14, 2011 1.740 1.889 1.710 1.850 13,280 +0.08(+4.52%)
Feb 11, 2011 1.760 1.800 1.760 1.770 6,360 -0.03(-1.66%)
Feb 10, 2011 1.860 1.860 1.800 1.800 15,770 -0.04(-2.17%)
Feb 09, 2011 1.820 1.910 1.800 1.840 12,042 -0.01(-0.54%)
Feb 08, 2011 1.850 1.890 1.850 1.850 2,200 +0.02(+1.10%)
Feb 07, 2011 1.820 1.900 1.820 1.830 12,657 -0.00(-0.01%)
Feb 04, 2011 1.930 1.930 1.830 1.830 9,304 -0.07(-3.68%)
Feb 03, 2011 1.860 1.900 1.860 1.900 1,950 +0.03(+1.60%)
Feb 02, 2011 1.850 1.890 1.820 1.870 11,992 +0.01(+0.59%)
Feb 01, 2011 1.930 1.990 1.840 1.859 32,290 -0.08(-4.18%)
Jan 31, 2011 1.820 2.000 1.820 1.940 14,207 +0.05(+2.65%)
Jan 28, 2011 2.000 2.000 1.830 1.890 25,940 -0.10(-4.99%)
Jan 27, 2011 2.000 2.040 1.950 1.989 14,390 -0.09(-4.36%)
Jan 26, 2011 2.030 2.100 1.800 2.080 68,278 +0.20(+10.64%)
Jan 25, 2011 1.920 1.990 1.840 1.880 16,676 -0.08(-3.98%)
Jan 24, 2011 2.070 2.080 1.930 1.958 29,102 +0.02(+0.93%)
Jan 21, 2011 2.180 2.180 1.910 1.940 16,991 -0.05(-2.52%)
Jan 20, 2011 2.000 2.020 1.900 1.990 14,769 -0.04(-1.92%)
Jan 19, 2011 2.080 2.300 1.950 2.029 60,278 -0.11(-5.18%)
Jan 18, 2011 2.040 2.300 1.850 2.140 93,022 +0.22(+11.46%)
Jan 14, 2011 1.940 1.989 1.860 1.920 30,720 -0.01(-0.52%)
Jan 13, 2011 2.030 2.030 1.860 1.930 7,375 -0.04(-2.04%)
Jan 12, 2011 2.020 2.020 1.950 1.970 4,423 +0.07(+3.68%)
Jan 11, 2011 2.070 2.070 1.891 1.900 17,228 -0.06(-3.06%)
Jan 10, 2011 2.040 2.040 1.950 1.960 5,742 -0.03(-1.46%)
Jan 07, 2011 2.000 2.119 1.910 1.989 40,632 +0.10(+5.24%)
Jan 06, 2011 1.940 1.990 1.850 1.890 4,758 -0.09(-4.53%)
Jan 05, 2011 1.980 2.090 1.850 1.980 13,562 +0.13(+7.01%)
Jan 04, 2011 1.850 1.930 1.770 1.850 9,139 -0.04(-2.12%)
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.