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, 2005 3.440 3.440 3.440 3.440 1,000 -0.01(-0.29%)
Oct 28, 2005 3.450 3.450 3.450 3.450 172 -0.01(-0.29%)
Oct 27, 2005 3.252 3.460 3.252 3.460 200 -0.02(-0.57%)
Oct 26, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 25, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 24, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 21, 2005 3.050 3.480 3.050 3.480 400 +0.43(+14.10%)
Oct 20, 2005 3.050 3.050 3.050 3.050 1,000 -0.53(-14.80%)
Oct 19, 2005 3.580 3.580 3.580 3.580 1,346 +0.00(+0.00%)
Oct 18, 2005 3.260 3.580 2.962 3.580 1,506 -0.07(-1.89%)
Oct 17, 2005 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Oct 14, 2005 3.370 3.650 3.350 3.649 2,595 -0.05(-1.38%)
Oct 13, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 11, 2005 3.579 3.701 3.579 3.700 8,650 +0.00(+0.00%)
Oct 10, 2005 3.360 3.700 3.360 3.700 1,200 -0.28(-7.04%)
Oct 07, 2005 3.553 3.980 3.553 3.980 400 +0.13(+3.38%)
Oct 06, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 05, 2005 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Oct 04, 2005 3.800 3.800 3.800 3.800 5,000 -0.05(-1.30%)
Oct 03, 2005 3.800 3.850 3.800 3.850 2,435 +0.00(+0.00%)
Sep 30, 2005 3.450 3.850 3.250 3.850 4,150 +0.00(+0.00%)
Sep 29, 2005 3.650 3.850 3.650 3.850 3,600 -0.02(-0.52%)
Sep 28, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 27, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 26, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 23, 2005 3.870 3.870 3.700 3.870 1,496 +0.00(+0.00%)
Sep 22, 2005 3.870 3.870 3.870 3.870 625 -0.02(-0.51%)
Sep 21, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 20, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 19, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 16, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 15, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 14, 2005 3.850 3.890 3.850 3.890 900 +0.04(+1.04%)
Sep 13, 2005 3.800 3.850 3.800 3.850 1,130 +0.00(+0.00%)
Sep 12, 2005 3.850 3.850 3.850 3.850 4,095 -0.03(-0.77%)
Sep 09, 2005 3.880 3.880 3.880 3.880 100 +0.03(+0.78%)
Sep 08, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 07, 2005 3.850 3.850 3.850 3.850 300 +0.10(+2.67%)
Sep 06, 2005 3.799 3.800 3.700 3.750 3,602 -0.05(-1.32%)
Sep 02, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 01, 2005 3.880 3.880 3.710 3.800 2,200 +0.00(+0.00%)
Aug 31, 2005 3.800 3.800 3.800 3.800 596 +0.00(+0.00%)
Aug 30, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 29, 2005 3.800 3.800 3.800 3.800 612 -0.06(-1.55%)
Aug 26, 2005 3.860 3.860 3.860 3.860 1,000 +0.10(+2.66%)
Aug 25, 2005 3.800 3.800 3.760 3.760 2,500 -0.08(-2.08%)
Aug 24, 2005 3.860 3.860 3.750 3.840 2,100 -0.05(-1.29%)
Aug 23, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 22, 2005 3.901 3.901 3.520 3.890 1,119 -0.15(-3.71%)
Aug 19, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Aug 18, 2005 3.900 4.040 3.900 4.040 1,200 -0.01(-0.25%)
Aug 17, 2005 4.100 4.100 4.020 4.050 2,275 -0.04(-0.98%)
Aug 16, 2005 4.050 4.090 3.900 4.090 1,600 -0.01(-0.24%)
Aug 15, 2005 4.100 4.220 4.050 4.100 5,610 +0.07(+1.74%)
Aug 12, 2005 4.220 4.220 4.000 4.030 4,870 -0.20(-4.73%)
Aug 11, 2005 3.420 4.230 3.420 4.230 30,461 +0.38(+9.87%)
Aug 10, 2005 3.980 3.980 3.750 3.850 25,056 -0.03(-0.77%)
Aug 09, 2005 3.500 3.890 3.500 3.880 48,970 +0.38(+10.86%)
Aug 08, 2005 3.500 3.530 3.460 3.500 11,200 +0.00(+0.00%)
Aug 05, 2005 3.400 3.530 3.400 3.500 5,200 +0.03(+0.86%)
Aug 04, 2005 3.600 3.600 3.200 3.470 11,875 +0.46(+15.28%)
Aug 03, 2005 3.350 3.430 3.010 3.010 2,300 -0.48(-13.75%)
Aug 02, 2005 3.500 3.500 3.060 3.490 770 +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.