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, 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%)
Sep 02, 2003 1.810 1.850 1.750 1.820 4,000 +0.03(+1.68%)
Aug 29, 2003 1.790 1.790 1.790 1.790 600 +0.00(+0.00%)
Aug 28, 2003 1.700 1.790 1.700 1.790 800 +0.09(+5.29%)
Aug 27, 2003 1.770 1.770 1.700 1.700 1,300 +0.00(+0.00%)
Aug 26, 2003 1.800 1.800 1.700 1.700 1,000 -0.14(-7.61%)
Aug 25, 2003 1.751 1.840 1.751 1.840 2,100 +0.09(+5.14%)
Aug 22, 2003 1.760 1.840 1.700 1.750 6,700 -0.01(-0.57%)
Aug 21, 2003 1.920 1.920 1.740 1.760 2,200 -0.18(-9.28%)
Aug 20, 2003 1.960 2.000 1.940 1.940 8,200 -0.01(-0.51%)
Aug 19, 2003 1.980 1.980 1.950 1.950 800 -0.05(-2.50%)
Aug 18, 2003 2.000 2.000 1.990 2.000 5,300 -0.06(-2.91%)
Aug 15, 2003 2.060 2.060 2.060 2.060 300 -0.01(-0.48%)
Aug 14, 2003 2.070 2.070 2.070 2.070 500 +0.08(+4.02%)
Aug 13, 2003 2.060 2.100 1.990 1.990 1,700 -0.11(-5.24%)
Aug 12, 2003 2.020 2.110 2.010 2.100 2,800 +0.03(+1.45%)
Aug 11, 2003 1.980 2.200 1.920 2.070 5,800 +0.09(+4.60%)
Aug 08, 2003 1.920 2.000 1.920 1.979 6,300 -0.01(-0.55%)
Aug 07, 2003 2.020 2.141 1.990 1.990 4,100 -0.16(-7.44%)
Aug 06, 2003 2.020 2.150 1.989 2.150 4,100 +0.13(+6.44%)
Aug 05, 2003 2.020 2.020 2.020 2.020 300 +0.00(+0.00%)
Aug 04, 2003 2.020 2.079 2.020 2.020 500 +0.02(+1.00%)
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.