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, 2002 0.8000 0.8000 0.8000 0.8000 4,500 +0.04(+5.26%)
Oct 30, 2002 0.7600 0.7600 0.7600 0.7600 400 +0.00(+0.00%)
Oct 29, 2002 0.7600 0.7600 0.7600 0.7600 1,000 -0.04(-5.00%)
Oct 28, 2002 0.7600 0.8000 0.7600 0.8000 31,000 +0.04(+5.26%)
Oct 25, 2002 0.8000 0.8000 0.7600 0.7600 3,500 -0.04(-5.00%)
Oct 24, 2002 0.7800 0.8400 0.7800 0.8000 22,700 +0.02(+2.56%)
Oct 23, 2002 0.7800 0.7800 0.7800 0.7800 1,000 -0.06(-7.14%)
Oct 22, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 21, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 18, 2002 0.8100 0.8400 0.8100 0.8400 5,500 +0.03(+3.70%)
Oct 17, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Oct 16, 2002 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.71%)
Oct 15, 2002 0.8100 0.8500 0.8100 0.8500 5,300 +0.06(+7.59%)
Oct 14, 2002 0.7900 0.7900 0.7900 0.7900 200 -0.04(-4.82%)
Oct 11, 2002 0.8300 0.8300 0.8300 0.8300 2,100 -0.01(-1.19%)
Oct 10, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 09, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 08, 2002 0.8000 0.8400 0.8000 0.8400 6,300 -0.01(-1.18%)
Oct 07, 2002 0.7700 0.8500 0.7700 0.8500 400 -0.05(-5.56%)
Oct 04, 2002 0.8400 0.9000 0.8400 0.9000 500 +0.00(+0.00%)
Oct 03, 2002 0.8000 0.9000 0.8000 0.9000 5,000 +0.15(+20.00%)
Oct 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 01, 2002 0.8700 0.8700 0.7500 0.7500 11,200 -0.17(-18.48%)
Sep 30, 2002 0.9300 0.9300 0.9200 0.9200 3,400 -0.03(-3.16%)
Sep 27, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 26, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 25, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 24, 2002 0.9500 0.9500 0.9500 0.9500 2,400 +0.05(+5.56%)
Sep 23, 2002 0.9200 0.9200 0.9000 0.9000 3,900 -0.10(-10.00%)
Sep 20, 2002 1.000 1.000 1.000 1.000 330,000 +0.05(+5.26%)
Sep 19, 2002 0.9400 0.9500 0.9400 0.9500 3,300 +0.03(+3.26%)
Sep 18, 2002 0.9000 0.9200 0.9000 0.9200 3,600 +0.00(+0.00%)
Sep 17, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 16, 2002 0.9400 0.9400 0.9200 0.9200 900 -0.08(-8.00%)
Sep 13, 2002 0.9400 1.000 0.9400 1.000 4,200 +0.00(+0.00%)
Sep 12, 2002 0.7800 1.000 0.7800 1.000 4,500 +0.18(+21.95%)
Sep 11, 2002 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.50%)
Sep 10, 2002 0.7800 0.8000 0.7800 0.8000 2,200 -0.14(-14.89%)
Sep 09, 2002 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 06, 2002 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 04, 2002 0.8400 0.8400 0.7500 0.9400 33,700 +0.09(+10.59%)
Sep 03, 2002 0.8900 0.8900 0.8500 0.8500 1,100 -0.08(-8.60%)
Aug 30, 2002 0.9000 0.9300 0.9000 0.9300 6,200 -0.05(-5.10%)
Aug 29, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 28, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 27, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 26, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 23, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 22, 2002 0.9800 0.9800 0.9800 0.9800 1,000 +0.08(+8.89%)
Aug 21, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 20, 2002 0.8500 0.9200 0.8500 0.9000 2,800 -0.08(-8.16%)
Aug 16, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 15, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 14, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 13, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 12, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 07, 2002 0.9800 0.9800 0.9800 0.9800 100 -0.01(-1.01%)
Aug 06, 2002 0.8000 0.9900 0.8000 0.9900 9,700 -0.01(-1.00%)
Aug 05, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 02, 2002 0.9800 1.000 0.9800 1.000 1,600 +0.19(+23.46%)
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.