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, 2014 1.900 1.900 1.860 1.860 10,030 -0.01(-0.79%)
Apr 29, 2014 1.870 1.910 1.870 1.875 4,700 -0.00(-0.09%)
Apr 28, 2014 1.880 1.910 1.870 1.876 12,237 -0.01(-0.72%)
Apr 25, 2014 1.890 2.030 1.870 1.890 4,300 +0.02(+1.07%)
Apr 24, 2014 1.930 1.930 1.870 1.870 5,502 -0.05(-2.60%)
Apr 23, 2014 1.870 1.930 1.870 1.920 4,775 +0.03(+1.59%)
Apr 22, 2014 1.880 2.039 1.880 1.890 10,994 -0.03(-1.56%)
Apr 21, 2014 1.970 2.020 1.920 1.920 3,533 -0.10(-4.95%)
Apr 17, 2014 1.940 2.020 2.020 2.020 2,100 +0.13(+6.88%)
Apr 16, 2014 2.071 2.071 1.890 1.890 7,291 -0.01(-0.53%)
Apr 15, 2014 1.985 1.990 1.900 1.900 13,981 -0.03(-1.55%)
Apr 14, 2014 2.060 2.128 1.920 1.930 39,709 -0.17(-8.10%)
Apr 11, 2014 2.110 2.110 2.051 2.100 16,442 +0.01(+0.26%)
Apr 10, 2014 2.056 2.100 2.053 2.095 3,236 -0.02(-0.73%)
Apr 09, 2014 2.050 2.110 2.050 2.110 3,547 +0.01(+0.64%)
Apr 08, 2014 2.130 2.130 2.030 2.096 13,335 +0.03(+1.28%)
Apr 07, 2014 2.080 2.120 2.029 2.070 32,717 +0.02(+0.98%)
Apr 04, 2014 2.090 2.120 1.990 2.050 20,303 +0.01(+0.49%)
Apr 03, 2014 2.080 2.120 2.010 2.040 11,328 -0.07(-3.32%)
Apr 02, 2014 2.111 2.111 2.040 2.110 14,760 +0.01(+0.69%)
Apr 01, 2014 2.050 2.097 2.000 2.095 17,596 +0.04(+1.72%)
Mar 31, 2014 2.200 2.200 1.960 2.060 115,846 +0.18(+9.57%)
Mar 28, 2014 1.860 1.980 1.860 1.880 645 +0.02(+1.07%)
Mar 27, 2014 1.900 2.000 1.855 1.860 16,810 -0.02(-1.06%)
Mar 26, 2014 1.911 2.010 1.860 1.880 34,725 -0.07(-3.58%)
Mar 25, 2014 1.960 2.040 1.910 1.950 13,568 -0.05(-2.50%)
Mar 24, 2014 1.980 2.000 1.900 2.000 3,520 -0.01(-0.50%)
Mar 21, 2014 1.930 2.020 1.930 2.010 13,720 +0.04(+2.04%)
Mar 20, 2014 1.940 1.970 1.822 1.970 7,833 +0.07(+3.68%)
Mar 19, 2014 1.870 1.990 1.870 1.900 17,506 +0.05(+2.70%)
Mar 18, 2014 1.880 2.020 1.820 1.850 11,129 -0.08(-4.15%)
Mar 17, 2014 1.980 2.010 1.850 1.930 5,000 -0.03(-1.78%)
Mar 14, 2014 1.930 1.965 1.800 1.965 16,778 -0.03(-1.51%)
Mar 13, 2014 2.150 2.200 1.921 1.995 97,986 -0.10(-5.00%)
Mar 12, 2014 1.875 2.200 1.858 2.100 286,574 +0.24(+13.15%)
Mar 11, 2014 1.800 1.910 1.800 1.856 35,938 +0.07(+3.69%)
Mar 10, 2014 1.740 1.790 1.740 1.790 29,276 +0.05(+2.87%)
Mar 07, 2014 1.750 1.800 1.728 1.740 8,420 -0.02(-1.23%)
Mar 06, 2014 1.760 1.762 1.750 1.762 10,824 -0.02(-1.06%)
Mar 05, 2014 1.752 1.820 1.750 1.780 4,865 +0.00(+0.02%)
Mar 04, 2014 1.770 1.790 1.770 1.780 7,726 +0.01(+0.56%)
Mar 03, 2014 1.751 1.770 1.750 1.770 2,803 -0.03(-1.78%)
Feb 28, 2014 1.804 1.820 1.800 1.802 7,202 -0.02(-0.93%)
Feb 27, 2014 1.870 1.900 1.800 1.819 11,850 -0.05(-2.73%)
Feb 26, 2014 1.840 1.870 1.750 1.870 13,420 +0.03(+1.63%)
Feb 25, 2014 1.811 1.930 1.811 1.840 5,231 -0.05(-2.65%)
Feb 24, 2014 1.850 1.900 1.813 1.890 11,895 +0.08(+4.25%)
Feb 21, 2014 1.780 1.813 1.780 1.813 1,680 +0.03(+1.85%)
Feb 20, 2014 1.790 1.830 1.780 1.780 8,051 -0.06(-3.25%)
Feb 19, 2014 1.837 1.840 1.820 1.840 5,016 -0.00(-0.02%)
Feb 18, 2014 1.820 1.850 1.820 1.840 18,585 +0.03(+1.66%)
Feb 14, 2014 1.840 1.810 1.810 1.810 14,300 -0.05(-2.69%)
Feb 13, 2014 1.900 1.900 1.850 1.860 13,587 -0.04(-2.11%)
Feb 12, 2014 1.810 2.020 1.810 1.900 25,657 +0.08(+4.40%)
Feb 11, 2014 1.820 1.840 1.811 1.820 23,160 -0.02(-1.08%)
Feb 10, 2014 1.830 1.840 1.820 1.840 12,332 +0.02(+1.09%)
Feb 07, 2014 1.843 1.843 1.810 1.820 5,990 -0.01(-0.55%)
Feb 06, 2014 1.850 1.860 1.790 1.830 11,091 -0.03(-1.51%)
Feb 05, 2014 1.880 1.880 1.840 1.858 3,068 -0.02(-1.12%)
Feb 04, 2014 1.880 1.890 1.850 1.879 22,633 +0.01(+0.50%)
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.