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 (%)
Dec 31, 2004 3.250 3.250 3.200 3.250 3,000 +0.00(+0.00%)
Dec 30, 2004 3.240 3.250 3.210 3.250 3,200 +0.00(+0.00%)
Dec 29, 2004 3.450 3.450 3.200 3.250 6,100 +0.00(+0.00%)
Dec 28, 2004 3.200 3.419 3.120 3.250 20,400 +0.01(+0.31%)
Dec 27, 2004 3.200 3.240 3.200 3.240 200 -0.01(-0.31%)
Dec 23, 2004 3.117 3.270 3.117 3.250 800 -0.02(-0.61%)
Dec 22, 2004 3.250 3.280 3.250 3.270 16,600 -0.02(-0.61%)
Dec 21, 2004 3.300 3.300 3.190 3.290 8,000 -0.02(-0.63%)
Dec 20, 2004 3.390 3.390 3.311 3.311 500 +0.01(+0.33%)
Dec 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 16, 2004 3.300 3.470 3.270 3.300 11,300 -0.03(-0.90%)
Dec 15, 2004 3.400 3.460 3.260 3.330 7,400 +0.00(+0.00%)
Dec 14, 2004 3.310 3.500 3.250 3.330 16,500 +0.08(+2.46%)
Dec 13, 2004 3.050 3.470 3.030 3.250 13,400 +0.11(+3.50%)
Dec 10, 2004 3.140 3.150 3.090 3.140 700 -0.02(-0.60%)
Dec 09, 2004 3.230 3.230 3.100 3.159 5,100 -0.07(-2.20%)
Dec 08, 2004 3.040 3.230 3.040 3.230 1,600 +0.20(+6.60%)
Dec 07, 2004 3.030 3.030 3.030 3.030 100 -0.02(-0.66%)
Dec 06, 2004 2.870 3.050 2.870 3.050 5,400 +0.10(+3.39%)
Dec 03, 2004 2.900 2.950 2.900 2.950 1,400 -0.04(-1.34%)
Dec 02, 2004 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Dec 01, 2004 2.990 2.990 2.990 2.990 1,900 +0.05(+1.70%)
Nov 30, 2004 2.910 3.010 2.900 2.940 1,400 -0.07(-2.33%)
Nov 29, 2004 2.850 3.010 2.850 3.010 13,700 +0.00(+0.00%)
Nov 26, 2004 3.010 3.010 3.010 3.010 800 +0.00(+0.00%)
Nov 24, 2004 3.010 3.010 3.010 3.010 2,700 -0.08(-2.59%)
Nov 23, 2004 3.090 3.090 3.090 3.090 200 +0.07(+2.32%)
Nov 22, 2004 3.020 3.020 3.010 3.020 5,200 +0.02(+0.67%)
Nov 19, 2004 3.000 3.000 3.000 3.000 900 +0.00(+0.00%)
Nov 18, 2004 2.960 3.220 2.960 3.000 35,900 +0.00(+0.00%)
Nov 17, 2004 2.100 3.180 2.100 3.000 68,000 +0.50(+20.00%)
Nov 16, 2004 2.500 2.510 2.500 2.500 4,500 -0.02(-0.79%)
Nov 15, 2004 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Nov 12, 2004 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Nov 11, 2004 2.540 2.540 2.350 2.520 3,600 +0.05(+2.02%)
Nov 10, 2004 2.300 2.500 2.270 2.470 6,800 +0.09(+3.78%)
Nov 09, 2004 2.380 2.390 2.380 2.380 1,400 +0.18(+8.18%)
Nov 08, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 05, 2004 2.210 2.210 2.200 2.200 2,000 +0.00(+0.00%)
Nov 04, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 03, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 02, 2004 2.200 2.200 2.200 2.200 100 +0.12(+5.77%)
Nov 01, 2004 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 29, 2004 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 28, 2004 2.090 2.090 2.080 2.080 2,000 -0.29(-12.24%)
Oct 27, 2004 2.030 2.370 2.030 2.370 600 +0.10(+4.41%)
Oct 26, 2004 2.080 2.270 2.080 2.270 200 +0.12(+5.58%)
Oct 25, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 22, 2004 2.150 2.300 2.150 2.150 1,000 -0.15(-6.52%)
Oct 21, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 20, 2004 2.240 2.300 2.240 2.300 1,300 +0.16(+7.48%)
Oct 19, 2004 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Oct 18, 2004 2.090 2.140 2.090 2.140 2,300 -0.03(-1.38%)
Oct 15, 2004 2.150 2.190 2.050 2.170 3,100 +0.02(+0.93%)
Oct 14, 2004 2.150 2.150 2.150 2.150 300 -0.13(-5.70%)
Oct 13, 2004 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 12, 2004 2.210 2.280 2.210 2.280 1,200 -0.02(-0.87%)
Oct 11, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 08, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 07, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 06, 2004 2.400 2.400 2.260 2.300 5,300 -0.04(-1.67%)
Oct 05, 2004 2.230 2.339 2.230 2.339 700 +0.05(+2.18%)
Oct 04, 2004 2.361 2.361 2.289 2.289 600 -0.07(-3.05%)
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.