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 (%)
Oct 31, 2019 1.230 1.250 1.100 1.147 44,623 -0.01(-1.12%)
Oct 30, 2019 1.100 1.230 1.100 1.160 93,010 +0.03(+2.91%)
Oct 29, 2019 1.150 1.150 1.100 1.127 8,528 -0.03(-2.83%)
Oct 28, 2019 1.110 1.200 1.100 1.160 12,001 +0.03(+2.65%)
Oct 25, 2019 1.140 1.210 1.030 1.130 45,000 -0.03(-2.59%)
Oct 24, 2019 1.160 1.230 1.160 1.160 11,463 +0.00(+0.00%)
Oct 23, 2019 1.180 1.200 1.120 1.160 55,347 +0.00(+0.41%)
Oct 22, 2019 1.233 1.269 1.130 1.155 91,820 -0.12(-9.74%)
Oct 21, 2019 1.290 1.330 1.150 1.280 47,994 -0.01(-1.16%)
Oct 18, 2019 1.200 1.550 1.120 1.295 1,060,800 +0.17(+15.62%)
Oct 17, 2019 1.110 1.200 1.110 1.120 8,732 +0.01(+0.90%)
Oct 16, 2019 1.080 1.240 1.070 1.110 58,917 +0.01(+0.91%)
Oct 15, 2019 1.070 1.270 1.070 1.100 86,340 -0.05(-4.20%)
Oct 14, 2019 1.060 1.148 1.060 1.148 9,877 +0.01(+0.92%)
Oct 11, 2019 1.154 1.154 1.093 1.138 15,300 +0.02(+1.58%)
Oct 10, 2019 1.150 1.150 1.050 1.120 5,289 +0.02(+1.82%)
Oct 09, 2019 1.110 1.210 1.100 1.100 25,606 -0.02(-1.79%)
Oct 08, 2019 1.150 1.390 1.120 1.120 171,605 -0.06(-5.08%)
Oct 07, 2019 1.010 1.260 1.010 1.180 169,369 +0.14(+13.46%)
Oct 04, 2019 1.030 1.140 1.030 1.040 41,200 -0.01(-0.95%)
Oct 03, 2019 1.050 1.120 1.010 1.050 17,725 -0.02(-1.87%)
Oct 02, 2019 1.100 1.120 1.070 1.070 6,713 -0.03(-2.73%)
Oct 01, 2019 1.100 1.130 1.080 1.100 21,108 -0.04(-3.51%)
Sep 30, 2019 1.130 1.140 1.110 1.140 4,217 -0.01(-0.87%)
Sep 27, 2019 1.120 1.162 1.090 1.150 22,100 +0.01(+0.88%)
Sep 26, 2019 1.130 1.175 1.130 1.140 15,259 +0.00(+0.00%)
Sep 25, 2019 1.300 1.300 1.120 1.140 149,071 -0.18(-13.64%)
Sep 24, 2019 1.350 1.460 1.320 1.320 48,257 -0.03(-2.22%)
Sep 23, 2019 1.500 1.540 1.350 1.350 66,295 -0.10(-6.91%)
Sep 20, 2019 1.370 1.490 1.310 1.450 132,200 +0.07(+5.09%)
Sep 19, 2019 1.450 1.457 1.355 1.380 107,152 -0.10(-6.76%)
Sep 18, 2019 1.430 1.550 1.400 1.480 89,941 +0.06(+4.23%)
Sep 17, 2019 1.520 1.520 1.420 1.420 102,778 -0.11(-7.19%)
Sep 16, 2019 1.520 1.570 1.360 1.530 475,680 +0.02(+1.32%)
Sep 13, 2019 2.580 2.660 1.510 1.510 10,717,300 +0.33(+28.36%)
Sep 12, 2019 1.250 1.480 1.110 1.176 113,829 -0.05(-4.36%)
Sep 11, 2019 0.9300 1.570 0.8900 1.230 491,518 +0.31(+33.72%)
Sep 10, 2019 0.9300 0.9300 0.9168 0.9198 2,521 +0.02(+2.20%)
Sep 09, 2019 0.9000 0.9400 0.8500 0.9000 18,697 -0.05(-5.26%)
Sep 06, 2019 0.8735 1.050 0.8735 0.9500 22,800 +0.06(+7.02%)
Sep 05, 2019 0.9145 0.9145 0.8735 0.8877 2,554 -0.01(-1.38%)
Sep 04, 2019 0.9110 0.9545 0.8700 0.9001 12,301 -0.05(-5.76%)
Sep 03, 2019 0.9600 0.9600 0.9100 0.9551 4,530 -0.01(-0.81%)
Aug 30, 2019 0.9628 0.9629 0.9315 0.9629 7,800 +0.05(+5.81%)
Aug 29, 2019 0.9600 0.9699 0.9000 0.9100 28,262 -0.09(-8.81%)
Aug 28, 2019 0.9800 0.9979 0.9200 0.9979 10,309 +0.01(+0.80%)
Aug 27, 2019 0.9200 0.9900 0.9200 0.9900 29,626 +0.05(+5.32%)
Aug 26, 2019 0.9991 0.9991 0.9200 0.9400 10,280 -0.09(-8.74%)
Aug 23, 2019 0.9800 1.030 0.9301 1.030 32,500 +0.03(+3.00%)
Aug 22, 2019 1.010 1.050 0.9400 1.000 12,981 -0.01(-0.99%)
Aug 21, 2019 1.080 1.080 0.9222 1.010 140,548 -0.12(-10.62%)
Aug 20, 2019 0.9600 1.180 0.9600 1.130 232,660 +0.17(+17.71%)
Aug 19, 2019 0.9300 0.9600 0.9275 0.9600 6,814 +0.03(+3.23%)
Aug 16, 2019 0.9300 1.000 0.9300 0.9300 9,500 -0.00(-0.11%)
Aug 15, 2019 0.9347 0.9347 0.9300 0.9310 1,032 -0.00(-0.40%)
Aug 14, 2019 0.9900 0.9900 0.9300 0.9347 2,152 -0.01(-0.56%)
Aug 13, 2019 1.000 1.038 0.9400 0.9400 3,381 -0.08(-8.29%)
Aug 09, 2019 1.025 1.025 1.025 0 +0.07(+7.89%)
Aug 08, 2019 0.9500 0.9862 0.9400 0.9500 4,455 +0.00(+0.00%)
Aug 07, 2019 0.9300 0.9650 0.9300 0.9500 11,600 +0.01(+1.06%)
Aug 06, 2019 0.9400 0.9566 0.9400 0.9400 3,438 +0.01(+1.06%)
Aug 05, 2019 0.9410 0.9650 0.9300 0.9301 3,876 -0.07(-6.99%)
Aug 02, 2019 0.9700 1.030 0.9700 1.000 7,000 +0.00(+0.00%)
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.