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 (%)
Jul 31, 2006 2.540 2.650 2.270 2.650 3,403 +0.35(+15.22%)
Jul 28, 2006 2.096 2.300 2.096 2.300 2,100 -0.19(-7.63%)
Jul 27, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Jul 26, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Jul 25, 2006 2.610 2.610 2.490 2.490 1,200 -0.09(-3.49%)
Jul 24, 2006 2.590 2.610 2.200 2.580 3,900 +0.45(+21.13%)
Jul 21, 2006 2.190 2.190 2.100 2.130 3,100 -0.43(-16.80%)
Jul 20, 2006 2.623 2.623 2.560 2.560 800 +0.23(+9.87%)
Jul 19, 2006 2.290 2.579 2.289 2.330 9,150 -0.30(-11.41%)
Jul 18, 2006 2.200 2.630 2.200 2.630 2,003 -0.02(-0.75%)
Jul 17, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 14, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 13, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 12, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 11, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 10, 2006 2.570 2.650 2.510 2.650 944 +0.07(+2.71%)
Jul 07, 2006 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 06, 2006 2.490 2.580 2.490 2.580 1,100 +0.00(+0.04%)
Jul 05, 2006 2.300 2.670 2.080 2.579 12,232 -0.02(-0.81%)
Jul 03, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 30, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 29, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 28, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 27, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 23, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 22, 2006 2.540 2.600 2.320 2.600 1,700 -0.20(-7.14%)
Jun 21, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 20, 2006 2.690 2.800 2.500 2.800 1,264 +0.22(+8.53%)
Jun 19, 2006 2.550 2.699 2.550 2.580 300 -0.23(-8.19%)
Jun 16, 2006 2.890 2.890 2.810 2.810 200 +0.01(+0.36%)
Jun 15, 2006 2.530 2.950 2.530 2.800 1,579 -0.14(-4.73%)
Jun 14, 2006 2.939 2.939 2.939 2.939 100 +0.00(+0.00%)
Jun 13, 2006 2.689 2.939 2.530 2.939 2,923 -0.05(-1.71%)
Jun 12, 2006 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 09, 2006 2.990 2.990 2.990 2.990 100 +0.05(+1.70%)
Jun 08, 2006 2.870 3.000 2.800 2.940 1,021 -0.06(-2.00%)
Jun 07, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 06, 2006 2.800 3.000 2.800 3.000 200 +0.00(+0.00%)
Jun 05, 2006 2.850 3.020 2.850 3.000 1,000 +0.00(+0.00%)
Jun 02, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 01, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 31, 2006 3.000 3.020 2.800 3.000 11,500 +0.00(+0.00%)
May 30, 2006 2.950 3.000 2.810 3.000 10,125 -0.07(-2.28%)
May 26, 2006 3.070 3.070 3.070 3.070 100 +0.06(+1.99%)
May 25, 2006 3.000 3.090 2.950 3.010 1,700 -0.09(-2.90%)
May 24, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 23, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 22, 2006 3.130 3.140 3.010 3.100 1,100 +0.00(+0.00%)
May 19, 2006 3.100 3.100 3.100 3.100 1,200 -0.01(-0.32%)
May 18, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
May 17, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
May 16, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
May 15, 2006 3.010 3.110 3.000 3.110 1,814 -0.07(-2.20%)
May 12, 2006 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
May 11, 2006 2.900 3.180 2.900 3.180 600 +0.00(+0.00%)
May 10, 2006 3.180 3.180 3.180 3.180 200 +0.10(+3.25%)
May 09, 2006 3.090 3.090 3.010 3.080 8,150 +0.07(+2.33%)
May 08, 2006 2.910 3.110 2.910 3.010 15,138 -0.22(-6.81%)
May 05, 2006 3.080 3.290 3.080 3.230 34,788 +0.13(+4.19%)
May 04, 2006 3.120 3.120 3.090 3.100 1,300 -0.01(-0.32%)
May 03, 2006 3.110 3.110 3.110 3.110 100 +0.02(+0.65%)
May 02, 2006 3.111 3.111 3.050 3.090 11,500 -0.04(-1.25%)
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.