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, 2018 1.560 1.590 1.420 1.590 80,188 -0.10(-5.92%)
Apr 27, 2018 1.770 1.780 1.620 1.690 130,287 -0.08(-4.52%)
Apr 26, 2018 1.750 2.800 1.683 1.770 2,222,751 +0.09(+5.55%)
Apr 25, 2018 1.670 1.677 1.670 1.677 2,083 -0.02(-1.35%)
Apr 24, 2018 1.655 1.700 1.655 1.700 437 +0.00(+0.00%)
Apr 23, 2018 1.699 1.700 1.699 1.700 1,100 +0.01(+0.59%)
Apr 19, 2018 1.690 1.690 1.690 10 -0.08(-4.52%)
Apr 17, 2018 1.770 1.770 1.770 0 +0.01(+0.57%)
Apr 16, 2018 1.670 1.820 1.621 1.760 6,062 +0.09(+5.39%)
Apr 13, 2018 1.710 1.740 1.670 1.670 1,340 -0.06(-3.39%)
Apr 12, 2018 1.810 1.820 1.650 1.729 8,663 -0.02(-1.22%)
Apr 10, 2018 1.750 1.750 1.750 69 +0.05(+2.94%)
Apr 09, 2018 1.695 1.700 1.693 1.700 2,733 +0.02(+1.21%)
Apr 06, 2018 1.660 1.700 1.660 1.680 1,011 -0.01(-0.61%)
Apr 05, 2018 1.625 1.704 1.620 1.690 6,256 +0.02(+1.20%)
Apr 04, 2018 1.620 1.717 1.620 1.670 14,394 +0.01(+0.69%)
Apr 03, 2018 1.710 1.710 1.659 1.659 6,674 -0.08(-4.39%)
Apr 02, 2018 1.760 1.760 1.620 1.735 16,848 -0.03(-1.42%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.04(+2.31%)
Mar 28, 2018 1.740 1.760 1.680 1.720 29,943 -0.02(-1.16%)
Mar 27, 2018 1.701 1.775 1.701 1.740 8,632 -0.03(-1.82%)
Mar 26, 2018 1.775 1.775 1.761 1.772 1,277 -0.01(-0.58%)
Mar 23, 2018 1.740 1.790 1.701 1.783 4,840 +0.03(+1.87%)
Mar 22, 2018 1.750 1.840 1.750 1.750 6,537 -0.04(-2.49%)
Mar 21, 2018 1.860 1.860 1.750 1.795 18,295 -0.07(-3.84%)
Mar 20, 2018 1.890 1.900 1.820 1.866 45,641 +0.05(+2.54%)
Mar 19, 2018 1.796 1.820 1.796 1.820 2,300 -0.02(-1.09%)
Mar 16, 2018 1.880 1.880 1.840 1.840 4,406 +0.02(+0.92%)
Mar 15, 2018 1.870 1.940 1.770 1.823 31,006 -0.10(-5.04%)
Mar 14, 2018 1.904 1.950 1.880 1.920 3,353 -0.00(-0.11%)
Mar 13, 2018 1.966 1.990 1.908 1.922 11,595 +0.00(+0.11%)
Mar 12, 2018 1.880 1.970 1.880 1.920 1,115 +0.01(+0.47%)
Mar 09, 2018 1.945 1.979 1.911 1.911 5,142 -0.03(-1.48%)
Mar 08, 2018 1.910 1.945 1.861 1.940 8,695 +0.04(+2.09%)
Mar 07, 2018 1.925 1.990 1.870 1.900 14,419 -0.06(-2.81%)
Mar 06, 2018 1.900 1.985 1.900 1.955 22,870 +0.04(+1.82%)
Mar 05, 2018 1.870 1.920 1.780 1.920 33,243 +0.12(+6.67%)
Mar 02, 2018 1.947 1.947 1.690 1.800 23,736 +0.04(+2.27%)
Mar 01, 2018 1.940 1.940 1.750 1.760 23,392 -0.08(-4.35%)
Feb 28, 2018 1.940 2.060 1.810 1.840 11,098 -0.09(-4.66%)
Feb 27, 2018 2.050 2.140 1.890 1.930 11,731 -0.12(-5.85%)
Feb 26, 2018 1.890 2.130 1.890 2.050 66,939 +0.14(+7.33%)
Feb 23, 2018 2.020 2.080 1.900 1.910 80,580 +0.02(+1.11%)
Feb 22, 2018 2.050 2.090 1.850 1.889 176,172 +0.01(+0.48%)
Feb 21, 2018 1.760 1.880 1.760 1.880 21,690 +0.10(+5.62%)
Feb 20, 2018 1.839 2.100 1.730 1.780 237,955 -0.06(-3.26%)
Feb 16, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Feb 15, 2018 1.840 1.850 1.710 1.850 18,880 -0.00(-0.01%)
Feb 14, 2018 1.890 1.900 1.770 1.850 26,014 +0.02(+1.09%)
Feb 13, 2018 1.850 1.895 1.780 1.830 41,329 -0.02(-1.05%)
Feb 12, 2018 1.740 1.890 1.646 1.849 64,572 +0.10(+5.69%)
Feb 09, 2018 1.675 1.800 1.620 1.750 52,787 +0.03(+1.74%)
Feb 08, 2018 1.840 1.939 1.673 1.720 130,551 -0.11(-6.01%)
Feb 07, 2018 1.620 1.810 1.660 1.830 66,879 +0.17(+10.24%)
Feb 06, 2018 1.620 1.680 1.550 1.660 51,592 -0.01(-0.54%)
Feb 05, 2018 1.640 1.580 1.669 68,876 +0.03(+1.77%)
Feb 02, 2018 1.637 1.730 1.620 1.640 58,768 -0.04(-2.38%)
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.