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 (%)
Nov 28, 2003 3.490 3.500 3.450 3.500 4,501 +0.18(+5.42%)
Nov 26, 2003 3.470 3.500 3.300 3.320 11,200 -0.11(-3.21%)
Nov 25, 2003 3.490 3.500 3.420 3.430 17,220 +0.13(+3.94%)
Nov 24, 2003 3.460 3.550 3.200 3.300 26,141 -0.15(-4.35%)
Nov 21, 2003 3.400 3.600 3.440 3.450 13,491 +0.05(+1.47%)
Nov 20, 2003 3.210 3.400 3.200 3.400 10,360 +0.05(+1.49%)
Nov 19, 2003 3.350 3.351 3.220 3.350 11,904 +0.00(+0.00%)
Nov 18, 2003 3.150 3.350 3.030 3.350 22,150 +0.23(+7.37%)
Nov 17, 2003 2.730 3.150 2.720 3.120 20,900 +0.57(+22.35%)
Nov 14, 2003 2.750 2.750 2.520 2.550 26,070 -0.15(-5.56%)
Nov 13, 2003 2.550 2.700 2.430 2.700 14,515 +0.20(+8.00%)
Nov 12, 2003 2.410 2.500 2.410 2.500 8,700 +0.05(+2.04%)
Nov 11, 2003 2.420 2.470 2.390 2.450 14,600 +0.04(+1.66%)
Nov 10, 2003 2.470 2.470 2.230 2.410 6,600 +0.01(+0.46%)
Nov 07, 2003 2.580 2.600 2.221 2.399 10,170 +0.32(+15.34%)
Nov 06, 2003 2.600 2.600 2.070 2.080 3,825 -0.47(-18.43%)
Nov 05, 2003 2.390 2.550 2.390 2.550 2,000 +0.42(+19.72%)
Nov 04, 2003 2.420 2.420 2.130 2.130 1,950 -0.35(-14.11%)
Nov 03, 2003 2.520 2.580 2.440 2.480 4,130 -0.04(-1.59%)
Oct 31, 2003 2.520 2.520 2.520 2.520 0 -0.13(-4.91%)
Oct 30, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 29, 2003 2.350 2.650 2.350 2.650 1,500 +0.25(+10.42%)
Oct 28, 2003 2.400 2.512 2.400 2.400 7,668 +0.00(+0.00%)
Oct 27, 2003 2.500 2.530 2.400 2.400 15,200 -0.13(-5.14%)
Oct 24, 2003 2.494 2.530 2.494 2.530 3,700 +0.00(+0.00%)
Oct 23, 2003 2.590 2.630 2.450 2.530 1,700 -0.02(-0.78%)
Oct 22, 2003 2.550 2.550 2.180 2.550 16,300 -0.09(-3.41%)
Oct 21, 2003 2.420 2.650 2.420 2.640 3,400 +0.20(+8.20%)
Oct 20, 2003 2.180 2.560 2.180 2.440 5,800 +0.07(+2.95%)
Oct 17, 2003 2.379 2.740 2.180 2.370 14,400 -0.12(-4.82%)
Oct 16, 2003 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Oct 15, 2003 2.550 2.550 2.490 2.490 1,300 -0.01(-0.40%)
Oct 14, 2003 2.500 2.750 2.020 2.500 10,100 +0.49(+24.38%)
Oct 13, 2003 2.310 2.310 2.010 2.010 1,600 -0.44(-17.96%)
Oct 10, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 09, 2003 2.390 2.450 2.390 2.450 1,400 +0.08(+3.38%)
Oct 08, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Oct 07, 2003 2.180 2.500 2.180 2.370 5,800 +0.17(+7.73%)
Oct 06, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 03, 2003 2.200 2.200 2.200 2.200 1,800 +0.04(+1.85%)
Oct 02, 2003 2.180 2.200 2.160 2.160 8,300 -0.03(-1.37%)
Oct 01, 2003 2.150 2.190 2.150 2.190 1,200 +0.00(+0.00%)
Sep 30, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 29, 2003 2.080 2.190 2.010 2.190 7,400 +0.14(+6.83%)
Sep 26, 2003 2.050 2.050 2.050 2.050 300 -0.05(-2.38%)
Sep 25, 2003 2.100 2.100 2.100 2.100 500 -0.09(-4.11%)
Sep 24, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 23, 2003 2.140 2.200 2.140 2.190 1,300 +0.19(+9.50%)
Sep 22, 2003 2.040 2.140 2.000 2.000 4,300 -0.01(-0.50%)
Sep 19, 2003 1.910 2.010 1.910 2.010 13,100 +0.15(+8.06%)
Sep 18, 2003 1.870 1.870 1.860 1.860 3,600 -0.01(-0.53%)
Sep 17, 2003 1.880 1.880 1.870 1.870 1,500 -0.02(-1.06%)
Sep 16, 2003 1.900 1.900 1.890 1.890 1,600 +0.05(+2.47%)
Sep 15, 2003 1.850 1.860 1.844 1.844 9,700 -0.01(-0.30%)
Sep 12, 2003 1.850 1.850 1.850 1.850 5,000 +0.01(+0.54%)
Sep 11, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 10, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 09, 2003 1.840 1.840 1.840 1.840 100 +0.00(+0.00%)
Sep 08, 2003 1.830 1.840 1.830 1.840 3,000 -0.11(-5.64%)
Sep 05, 2003 1.990 1.990 1.840 1.950 4,700 +0.00(+0.00%)
Sep 04, 2003 1.750 1.980 1.750 1.950 9,500 +0.13(+7.14%)
Sep 03, 2003 1.760 1.820 1.760 1.820 2,800 +0.00(+0.00%)
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.