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 (%)
Jan 30, 2015 0.9080 0.9180 0.8100 0.8120 4,800 -0.01(-0.98%)
Jan 29, 2015 0.8400 0.9802 0.8100 0.8200 5,587 -0.05(-5.75%)
Jan 28, 2015 0.7600 0.9980 0.7600 0.8700 86,084 +0.12(+16.00%)
Jan 27, 2015 0.8000 0.8599 0.7500 0.7500 11,213 -0.07(-8.54%)
Jan 26, 2015 0.7600 0.8780 0.7500 0.8200 8,450 +0.06(+7.26%)
Jan 23, 2015 0.8300 0.8300 0.7645 0.7645 6,388 -0.13(-14.10%)
Jan 22, 2015 0.8701 0.8900 0.8300 0.8900 13,451 +0.04(+4.71%)
Jan 21, 2015 0.8700 0.8700 0.8500 0.8500 14,735 -0.02(-2.30%)
Jan 20, 2015 0.8800 0.8830 0.8600 0.8700 8,700 -0.03(-3.33%)
Jan 16, 2015 0.8600 0.9600 0.8500 0.9000 10,300 -0.03(-3.23%)
Jan 15, 2015 0.9399 0.9399 0.8600 0.9300 4,700 +0.06(+6.90%)
Jan 14, 2015 0.8800 0.9300 0.8700 0.8700 12,236 -0.06(-6.45%)
Jan 13, 2015 1.020 1.030 0.8800 0.9300 32,896 -0.06(-6.06%)
Jan 12, 2015 0.9961 1.040 0.8800 0.9900 21,439 -0.01(-1.00%)
Jan 09, 2015 0.9900 1.040 0.9100 1.000 16,300 -0.03(-2.91%)
Jan 08, 2015 0.9199 1.050 0.8800 1.030 86,138 +0.08(+8.42%)
Jan 07, 2015 0.9400 0.9600 0.8900 0.9500 10,880 -0.01(-1.04%)
Jan 06, 2015 1.040 1.050 0.9000 0.9600 34,886 -0.08(-7.68%)
Jan 05, 2015 0.9900 1.040 0.9600 1.040 20,031 +0.05(+5.04%)
Dec 31, 2014 1.010 0.9900 0.9900 0.9900 14,800 -0.02(-1.98%)
Dec 30, 2014 1.010 1.050 1.010 1.010 2,464 -0.00(-0.01%)
Dec 29, 2014 1.000 1.022 0.9800 1.010 7,088 +0.01(+1.01%)
Dec 26, 2014 1.000 1.000 0.9900 1.000 11,276 +0.00(+0.00%)
Dec 23, 2014 1.010 1.000 1.000 1.000 5,400 -0.03(-3.10%)
Dec 22, 2014 1.010 1.060 1.010 1.032 13,839 +0.02(+2.18%)
Dec 19, 2014 1.020 1.044 1.010 1.010 9,747 -0.02(-1.94%)
Dec 18, 2014 1.030 1.040 1.010 1.030 7,730 +0.02(+1.98%)
Dec 17, 2014 1.011 1.050 1.010 1.010 8,460 +0.00(+0.00%)
Dec 16, 2014 1.010 1.050 1.010 1.010 5,200 +0.00(+0.00%)
Dec 15, 2014 1.010 1.070 1.010 1.010 1,315 -0.03(-2.88%)
Dec 12, 2014 1.010 1.040 1.010 1.040 2,669 +0.01(+0.97%)
Dec 11, 2014 1.020 1.080 1.010 1.030 12,143 +0.03(+3.00%)
Dec 10, 2014 1.000 1.080 1.000 1.000 30,117 +0.00(+0.00%)
Dec 09, 2014 1.000 1.050 1.000 1.000 18,970 -0.01(-0.99%)
Dec 08, 2014 1.080 1.080 1.010 1.010 4,780 -0.07(-6.48%)
Dec 05, 2014 1.060 1.088 1.030 1.080 4,680 -0.00(-0.01%)
Dec 04, 2014 1.100 1.102 1.050 1.080 10,400 +0.00(+0.01%)
Dec 03, 2014 1.070 1.130 1.070 1.080 3,800 -0.06(-5.26%)
Dec 02, 2014 1.080 1.150 1.080 1.140 5,500 +0.06(+5.56%)
Dec 01, 2014 1.100 1.110 1.010 1.080 53,970 -0.02(-1.82%)
Nov 28, 2014 1.150 1.150 1.100 1.100 23,519 -0.06(-5.17%)
Nov 26, 2014 1.200 1.160 1.160 1.160 2,600 -0.05(-4.13%)
Nov 25, 2014 1.220 1.270 1.190 1.210 3,176 -0.06(-4.72%)
Nov 24, 2014 1.200 1.270 1.200 1.270 3,815 +0.06(+4.96%)
Nov 21, 2014 1.210 1.220 1.210 1.210 2,846 -0.01(-0.81%)
Nov 20, 2014 1.200 1.220 1.200 1.220 6,535 +0.02(+1.52%)
Nov 19, 2014 1.240 1.240 1.200 1.202 15,372 -0.07(-5.38%)
Nov 18, 2014 1.290 1.290 1.200 1.270 953 -0.05(-3.79%)
Nov 17, 2014 1.210 1.320 1.210 1.320 663 +0.11(+9.08%)
Nov 14, 2014 1.210 1.210 1.210 1.210 346 +0.01(+0.67%)
Nov 13, 2014 1.250 1.312 1.130 1.202 14,380 -0.04(-3.06%)
Nov 12, 2014 1.250 1.290 1.240 1.240 2,300 +0.02(+1.64%)
Nov 11, 2014 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Nov 10, 2014 1.240 1.262 1.211 1.230 2,817 +0.02(+1.65%)
Nov 07, 2014 1.220 1.260 1.190 1.210 17,000 -0.07(-5.47%)
Nov 06, 2014 1.370 1.370 1.280 1.280 2,745 -0.04(-3.03%)
Nov 05, 2014 1.300 1.320 1.300 1.320 4,662 -0.01(-0.75%)
Nov 04, 2014 1.310 1.340 1.280 1.330 9,662 -0.01(-0.75%)
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.