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 (%)
May 31, 2012 1.500 1.500 1.500 1.500 200 -0.15(-9.09%)
May 29, 2012 1.650 1.650 1.650 1.650 0 +0.14(+9.26%)
May 24, 2012 1.640 1.510 1.510 1.510 2,300 -0.15(-9.03%)
May 23, 2012 1.660 1.660 1.660 1.660 250 +0.16(+10.66%)
May 22, 2012 1.500 1.500 1.500 1.500 3,350 -0.08(-5.02%)
May 21, 2012 1.590 1.590 1.570 1.579 7,560 -0.08(-4.77%)
May 18, 2012 1.705 1.840 1.220 1.658 14,426 -0.18(-9.87%)
May 17, 2012 1.840 1.840 1.840 1.840 1,800 +0.00(+0.00%)
May 16, 2012 1.840 1.840 1.840 1.840 544 +0.03(+1.66%)
May 15, 2012 1.840 1.840 1.810 1.810 643 -0.03(-1.63%)
May 14, 2012 1.820 1.840 1.820 1.840 5,960 -0.06(-3.16%)
May 10, 2012 1.890 1.900 1.900 1.900 9,300 +0.16(+9.20%)
May 04, 2012 1.740 1.740 1.740 1.740 3,500 +0.04(+2.35%)
May 03, 2012 1.740 1.740 1.700 1.700 2,285 -0.12(-6.60%)
May 02, 2012 1.840 1.850 1.820 1.820 2,743 -0.02(-1.08%)
May 01, 2012 1.840 1.840 1.840 1.840 200 +0.05(+2.79%)
Apr 30, 2012 1.680 1.790 1.680 1.790 900 -0.02(-1.10%)
Apr 26, 2012 1.790 1.810 1.810 1.810 5,300 +0.03(+1.69%)
Apr 24, 2012 1.700 1.780 1.780 1.780 1,200 -0.07(-3.78%)
Apr 23, 2012 1.680 1.860 1.630 1.850 2,600 -0.05(-2.43%)
Apr 19, 2012 1.900 1.896 1.896 1.896 500 +0.04(+2.21%)
Apr 16, 2012 1.940 1.855 1.855 1.855 700 -0.14(-7.25%)
Apr 12, 2012 2.000 2.000 2.000 2.000 100 +0.05(+2.56%)
Apr 11, 2012 1.950 1.950 1.950 1.950 200 +0.15(+8.33%)
Apr 10, 2012 1.860 1.860 1.800 1.800 2,671 -0.18(-9.09%)
Apr 09, 2012 1.840 1.980 1.840 1.980 450 +0.07(+3.66%)
Apr 05, 2012 2.000 2.020 1.900 1.910 14,079 -0.01(-0.52%)
Apr 04, 2012 1.880 1.920 1.879 1.920 10,180 +0.00(+0.00%)
Apr 03, 2012 2.000 2.000 1.920 1.920 2,100 -0.12(-5.88%)
Apr 02, 2012 2.000 2.040 2.000 2.040 2,000 +0.04(+2.00%)
Mar 30, 2012 1.980 2.000 1.980 2.000 2,990 +0.01(+0.51%)
Mar 29, 2012 1.850 1.990 1.850 1.990 300 +0.02(+1.01%)
Mar 28, 2012 1.830 1.970 1.770 1.970 14,396 +0.14(+7.65%)
Mar 26, 2012 1.860 1.830 1.830 1.830 1,200 -0.14(-7.10%)
Mar 23, 2012 1.970 1.970 1.970 1.970 200 +0.09(+4.78%)
Mar 22, 2012 1.880 1.880 1.880 1.880 1,350 +0.03(+1.62%)
Mar 21, 2012 1.990 1.990 1.850 1.850 1,893 -0.02(-1.06%)
Mar 20, 2012 2.000 2.080 1.860 1.870 11,544 +0.03(+1.63%)
Mar 19, 2012 2.010 2.010 1.840 1.840 7,990 -0.23(-11.11%)
Mar 15, 2012 2.100 2.070 2.070 2.070 1,200 +0.06(+2.83%)
Mar 14, 2012 2.030 2.030 2.013 2.013 1,760 +0.06(+3.23%)
Mar 13, 2012 2.030 2.030 1.950 1.950 300 -0.08(-3.94%)
Mar 12, 2012 1.970 2.040 1.970 2.030 7,300 +0.05(+2.53%)
Mar 09, 2012 2.010 2.010 1.851 1.980 2,400 -0.01(-0.50%)
Mar 07, 2012 1.970 1.990 1.990 1.990 1,200 +0.09(+4.74%)
Mar 06, 2012 1.970 1.970 1.820 1.900 8,795 -0.20(-9.52%)
Mar 05, 2012 2.050 2.100 2.050 2.100 1,600 +0.08(+3.96%)
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.