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 (%)
Apr 30, 2015 1.722 1.750 1.700 1.740 13,660 +0.03(+1.75%)
Apr 29, 2015 1.740 1.740 1.710 1.710 38,518 -0.02(-1.16%)
Apr 28, 2015 1.810 1.870 1.720 1.730 34,526 -0.06(-3.35%)
Apr 27, 2015 1.810 1.860 1.710 1.790 24,373 -0.02(-1.10%)
Apr 24, 2015 1.890 1.890 1.750 1.810 13,866 +0.08(+4.62%)
Apr 23, 2015 1.840 1.840 1.730 1.730 2,100 +0.00(+0.00%)
Apr 22, 2015 1.780 1.830 1.720 1.730 48,273 -0.12(-6.48%)
Apr 21, 2015 1.690 2.100 1.687 1.850 382,698 +0.19(+11.44%)
Apr 20, 2015 1.620 1.710 1.610 1.660 27,338 +0.02(+1.22%)
Apr 17, 2015 1.600 1.650 1.600 1.640 45,229 -0.01(-0.61%)
Apr 16, 2015 1.660 1.690 1.650 1.650 9,864 -0.01(-0.61%)
Apr 15, 2015 1.670 1.720 1.660 1.660 11,401 -0.02(-1.18%)
Apr 14, 2015 1.750 1.750 1.660 1.680 24,353 -0.04(-2.12%)
Apr 13, 2015 1.620 1.820 1.620 1.716 355,124 +0.17(+10.73%)
Apr 10, 2015 1.590 1.650 1.540 1.550 19,423 +0.01(+0.65%)
Apr 09, 2015 1.540 1.540 1.540 1.540 1,617 -0.01(-0.65%)
Apr 08, 2015 1.570 1.650 1.520 1.550 17,919 -0.02(-1.27%)
Apr 07, 2015 1.690 1.690 1.570 1.570 9,600 -0.06(-3.68%)
Apr 06, 2015 1.580 1.720 1.580 1.630 2,301 +0.04(+2.45%)
Apr 02, 2015 1.600 1.591 1.591 1.591 28,000 +0.04(+2.65%)
Apr 01, 2015 1.620 1.880 1.500 1.550 193,134 -0.03(-1.90%)
Mar 31, 2015 1.460 1.700 1.460 1.580 101,800 +0.12(+8.22%)
Mar 30, 2015 1.470 1.500 1.450 1.460 16,751 -0.01(-0.68%)
Mar 27, 2015 1.480 1.480 1.460 1.470 4,500 -0.03(-2.00%)
Mar 26, 2015 1.520 1.520 1.500 1.500 5,700 +0.00(+0.00%)
Mar 25, 2015 1.580 1.583 1.500 1.500 15,546 -0.06(-3.84%)
Mar 24, 2015 1.600 1.600 1.474 1.560 7,663 -0.03(-1.89%)
Mar 23, 2015 1.470 1.590 1.460 1.590 23,478 +0.10(+6.70%)
Mar 20, 2015 1.490 1.490 1.382 1.490 30,433 +0.03(+2.05%)
Mar 19, 2015 1.490 1.490 1.460 1.460 7,150 -0.06(-3.95%)
Mar 18, 2015 1.520 1.520 1.520 1.520 100 +0.01(+0.66%)
Mar 17, 2015 1.500 1.570 1.500 1.510 1,400 +0.00(+0.00%)
Mar 13, 2015 1.590 1.510 1.510 1.510 29 +0.01(+0.67%)
Mar 12, 2015 1.510 1.560 1.500 1.500 10,490 +0.00(+0.00%)
Mar 11, 2015 1.510 1.525 1.500 1.500 2,370 -0.09(-5.66%)
Mar 10, 2015 1.520 1.590 1.500 1.590 4,220 +0.09(+6.00%)
Mar 09, 2015 1.510 1.570 1.500 1.500 2,930 -0.03(-1.65%)
Mar 06, 2015 1.610 1.610 1.500 1.525 15,425 -0.11(-7.00%)
Mar 05, 2015 1.630 1.650 1.600 1.640 10,231 -0.02(-1.20%)
Mar 04, 2015 1.670 1.640 1.580 1.660 8,400 +0.02(+1.22%)
Mar 03, 2015 1.650 1.650 1.601 1.640 32,095 +0.07(+4.46%)
Mar 02, 2015 1.560 1.640 1.560 1.570 14,086 +0.00(+0.00%)
Feb 27, 2015 1.540 1.570 1.520 1.570 16,800 +0.07(+4.67%)
Feb 26, 2015 1.460 1.510 1.460 1.500 12,447 +0.04(+2.74%)
Feb 25, 2015 1.510 1.520 1.450 1.460 41,560 -0.11(-7.01%)
Feb 24, 2015 1.480 1.600 1.470 1.570 40,351 +0.06(+3.97%)
Feb 23, 2015 1.550 1.640 1.440 1.510 70,476 -0.09(-5.63%)
Feb 20, 2015 1.600 1.630 1.530 1.600 33,992 -0.02(-1.23%)
Feb 19, 2015 1.530 1.710 1.530 1.620 63,483 +0.03(+1.88%)
Feb 18, 2015 1.560 1.700 1.520 1.590 104,406 -0.01(-0.61%)
Feb 17, 2015 1.520 1.640 1.470 1.600 70,929 +0.08(+5.26%)
Feb 13, 2015 1.550 1.520 1.520 1.520 14,100 +0.02(+1.12%)
Feb 12, 2015 1.501 1.530 1.420 1.503 75,595 +0.00(+0.21%)
Feb 11, 2015 1.460 1.540 1.460 1.500 38,912 -0.04(-2.60%)
Feb 10, 2015 1.510 1.580 1.500 1.540 26,365 +0.03(+1.99%)
Feb 09, 2015 1.630 1.650 1.480 1.510 52,349 -0.08(-5.03%)
Feb 06, 2015 1.670 1.670 1.510 1.590 28,663 -0.08(-4.79%)
Feb 05, 2015 1.600 1.750 1.510 1.670 85,595 +0.09(+5.70%)
Feb 04, 2015 1.450 1.600 1.400 1.580 187,703 +0.01(+0.64%)
Feb 03, 2015 1.610 2.300 1.350 1.570 3,298,103 +0.61(+63.54%)
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.