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, 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%)
Mar 02, 2012 2.020 2.020 2.010 2.020 2,800 -0.06(-2.88%)
Feb 29, 2012 2.080 2.080 2.080 2.080 0 +0.17(+8.90%)
Feb 28, 2012 1.950 1.950 1.880 1.910 5,800 +0.03(+1.60%)
Feb 27, 2012 1.990 1.990 1.880 1.880 5,765 -0.13(-6.47%)
Feb 24, 2012 2.030 2.128 2.000 2.010 2,770 +0.06(+3.08%)
Feb 23, 2012 1.970 2.020 1.850 1.950 10,600 -0.03(-1.52%)
Feb 22, 2012 2.020 2.080 1.980 1.980 9,400 +0.03(+1.54%)
Feb 21, 2012 2.120 2.120 1.880 1.950 9,415 -0.19(-8.88%)
Feb 17, 2012 1.970 2.140 1.950 2.140 26,693 +0.09(+4.40%)
Feb 16, 2012 2.050 2.150 1.942 2.050 22,050 -0.03(-1.44%)
Feb 15, 2012 1.810 2.150 1.810 2.080 15,517 +0.30(+16.85%)
Feb 14, 2012 2.000 2.000 1.780 1.780 860 -0.25(-12.32%)
Feb 13, 2012 1.990 2.100 1.960 2.030 9,284 +0.04(+2.01%)
Feb 10, 2012 1.960 1.990 1.960 1.990 6,900 +0.07(+3.65%)
Feb 09, 2012 1.830 1.950 1.830 1.920 19,963 +0.09(+5.03%)
Feb 08, 2012 1.900 1.900 1.820 1.828 5,600 -0.07(-3.79%)
Feb 07, 2012 1.840 1.900 1.740 1.900 8,556 +0.05(+2.70%)
Feb 06, 2012 1.850 1.850 1.850 1.850 180 +0.05(+2.78%)
Feb 03, 2012 1.640 1.820 1.640 1.800 3,875 +0.20(+12.50%)
Feb 02, 2012 1.720 1.720 1.600 1.600 1,216 -0.15(-8.57%)
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.