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, 2011 1.350 1.350 1.300 1.300 6,700 -0.07(-5.10%)
Jul 28, 2011 1.350 1.370 1.340 1.370 500 -0.03(-2.15%)
Jul 27, 2011 1.449 1.449 1.390 1.400 1,300 +0.05(+3.70%)
Jul 26, 2011 1.400 1.400 1.350 1.350 2,200 -0.08(-5.59%)
Jul 22, 2011 1.420 1.430 1.430 1.430 200 +0.07(+5.14%)
Jul 21, 2011 1.360 1.384 1.360 1.360 1,620 -0.07(-4.90%)
Jul 20, 2011 1.320 1.470 1.300 1.430 12,391 +0.03(+2.15%)
Jul 19, 2011 1.460 1.470 1.300 1.400 17,337 +0.05(+3.70%)
Jul 18, 2011 1.360 1.360 1.350 1.350 4,149 +0.00(+0.00%)
Jul 15, 2011 1.350 1.350 1.350 1.350 5,100 -0.01(-0.74%)
Jul 14, 2011 1.360 1.360 1.360 1.360 200 -0.02(-1.44%)
Jul 13, 2011 1.410 1.410 1.350 1.380 28,059 -0.07(-4.83%)
Jul 12, 2011 1.430 1.461 1.430 1.450 2,700 +0.04(+2.84%)
Jul 11, 2011 1.400 1.420 1.390 1.410 24,937 -0.02(-1.40%)
Jul 08, 2011 1.380 1.430 1.360 1.430 18,282 -0.04(-2.72%)
Jul 07, 2011 1.450 1.500 1.410 1.470 13,446 +0.01(+0.68%)
Jul 06, 2011 1.540 1.540 1.440 1.460 9,678 -0.04(-2.66%)
Jul 05, 2011 1.530 1.530 1.450 1.500 8,440 +0.06(+4.16%)
Jul 01, 2011 1.500 1.510 1.440 1.440 21,600 -0.07(-4.64%)
Jun 30, 2011 1.500 1.560 1.460 1.510 8,700 -0.01(-0.59%)
Jun 29, 2011 1.470 1.520 1.470 1.519 7,000 +0.09(+6.22%)
Jun 28, 2011 1.410 1.430 1.390 1.430 10,450 +0.03(+2.14%)
Jun 27, 2011 1.400 1.410 1.310 1.400 10,540 -0.00(-0.01%)
Jun 24, 2011 1.420 1.420 1.400 1.400 4,769 -0.03(-2.09%)
Jun 23, 2011 1.410 1.490 1.400 1.430 22,800 -0.06(-4.03%)
Jun 22, 2011 1.400 1.650 1.400 1.490 3,750 +0.08(+5.67%)
Jun 21, 2011 1.380 1.460 1.380 1.410 5,480 +0.01(+0.71%)
Jun 20, 2011 1.440 1.460 1.390 1.400 31,299 -0.09(-6.04%)
Jun 17, 2011 1.650 1.650 1.450 1.490 20,177 -0.02(-1.32%)
Jun 16, 2011 1.720 1.790 1.480 1.510 62,445 -0.19(-11.18%)
Jun 15, 2011 1.710 2.070 1.580 1.700 341,286 +0.06(+3.66%)
Jun 14, 2011 1.760 1.980 1.520 1.640 391,231 +0.06(+3.80%)
Jun 13, 2011 1.400 1.640 1.400 1.580 70,442 +0.18(+12.86%)
Jun 10, 2011 1.280 1.490 1.280 1.400 17,128 +0.12(+9.46%)
Jun 09, 2011 1.290 1.340 1.250 1.279 17,100 -0.01(-0.85%)
Jun 08, 2011 1.290 1.300 1.280 1.290 2,270 -0.03(-2.27%)
Jun 07, 2011 1.300 1.380 1.260 1.320 12,539 -0.00(-0.01%)
Jun 06, 2011 1.430 1.440 1.320 1.320 6,139 -0.04(-2.93%)
Jun 03, 2011 1.360 1.361 1.360 1.360 7,980 -0.07(-4.90%)
May 24, 2011 1.220 1.580 1.220 1.430 52,165 +0.18(+14.40%)
May 23, 2011 1.230 1.330 1.200 1.250 70,088 +0.00(+0.00%)
May 20, 2011 1.380 1.390 1.170 1.250 34,433 -0.09(-6.72%)
May 19, 2011 1.430 1.430 1.319 1.340 30,870 -0.11(-7.59%)
May 18, 2011 1.450 1.509 1.400 1.450 12,540 +0.04(+2.84%)
May 17, 2011 1.460 1.500 1.400 1.410 17,500 -0.09(-5.99%)
May 16, 2011 1.460 1.530 1.390 1.500 20,977 -0.00(-0.01%)
May 13, 2011 1.680 1.680 1.460 1.500 57,538 -0.09(-5.66%)
May 12, 2011 1.720 1.758 1.480 1.590 27,795 -0.04(-2.45%)
May 11, 2011 1.670 1.840 1.630 1.630 69,073 -0.03(-1.81%)
May 10, 2011 1.719 1.719 1.600 1.660 15,540 +0.05(+3.11%)
May 09, 2011 1.840 1.840 1.610 1.610 45,295 -0.09(-5.29%)
May 06, 2011 1.790 2.050 1.620 1.700 301,782 +0.03(+1.80%)
May 05, 2011 1.680 1.849 1.600 1.670 55,923 -0.02(-1.18%)
May 04, 2011 1.630 1.710 1.590 1.690 14,100 +0.04(+2.42%)
May 03, 2011 1.780 1.820 1.650 1.650 6,597 -0.10(-5.71%)
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.