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 30, 2006 1.830 1.830 1.830 1.830 1,100 -0.07(-3.68%)
Nov 29, 2006 1.990 1.990 1.900 1.900 6,067 +0.02(+1.06%)
Nov 28, 2006 1.880 1.880 1.810 1.880 1,913 +0.09(+5.03%)
Nov 27, 2006 1.700 1.820 1.700 1.790 12,000 +0.04(+2.29%)
Nov 24, 2006 1.780 1.780 1.700 1.750 4,900 -0.08(-4.58%)
Nov 22, 2006 1.860 2.000 1.810 1.834 10,500 -0.19(-9.21%)
Nov 21, 2006 1.990 2.020 1.980 2.020 2,000 -0.02(-0.98%)
Nov 20, 2006 2.080 2.080 1.980 2.040 1,300 +0.04(+2.00%)
Nov 17, 2006 1.990 2.000 1.980 2.000 825 +0.05(+2.56%)
Nov 16, 2006 2.010 2.020 1.950 1.950 1,600 -0.24(-10.96%)
Nov 15, 2006 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Nov 14, 2006 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Nov 13, 2006 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Nov 10, 2006 2.190 2.190 1.950 2.190 1,130 +0.24(+12.31%)
Nov 09, 2006 2.100 2.100 1.950 1.950 5,257 -0.22(-10.14%)
Nov 08, 2006 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Nov 07, 2006 2.210 2.210 2.100 2.170 3,450 -0.09(-3.98%)
Nov 06, 2006 2.260 2.260 2.150 2.260 1,500 +0.01(+0.44%)
Nov 03, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 02, 2006 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Nov 01, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 31, 2006 2.280 2.280 2.090 2.250 4,600 +0.19(+9.22%)
Oct 30, 2006 2.260 2.360 2.010 2.060 1,206 -0.30(-12.71%)
Oct 27, 2006 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 26, 2006 2.350 2.360 2.350 2.360 300 +0.09(+3.96%)
Oct 25, 2006 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Oct 24, 2006 2.350 2.350 2.270 2.270 200 +0.00(+0.00%)
Oct 23, 2006 2.350 2.350 2.270 2.270 200 +0.07(+3.18%)
Oct 20, 2006 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 19, 2006 2.200 2.200 2.200 2.200 2,146 -0.07(-3.08%)
Oct 18, 2006 2.270 2.270 2.220 2.270 4,654 -0.01(-0.44%)
Oct 17, 2006 2.290 2.350 2.278 2.280 5,549 +0.23(+11.22%)
Oct 16, 2006 2.240 2.310 2.050 2.050 1,925 -0.28(-12.01%)
Oct 13, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 12, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 11, 2006 2.030 2.330 2.010 2.330 1,099 -0.03(-1.28%)
Oct 10, 2006 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 09, 2006 2.210 2.360 2.200 2.360 2,390 +0.02(+0.85%)
Oct 06, 2006 2.340 2.340 2.340 2.340 100 -0.02(-0.85%)
Oct 05, 2006 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 04, 2006 2.240 2.360 2.220 2.360 300 -0.12(-4.84%)
Oct 03, 2006 2.490 2.491 2.242 2.480 2,900 -0.01(-0.40%)
Oct 02, 2006 2.390 2.490 2.390 2.490 300 +0.19(+8.26%)
Sep 29, 2006 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Sep 28, 2006 2.230 2.300 2.010 2.300 6,903 +0.06(+2.68%)
Sep 27, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 26, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 25, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 22, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 21, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 20, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 19, 2006 2.240 2.240 2.240 2.240 100 +0.04(+1.82%)
Sep 18, 2006 2.210 2.210 2.110 2.200 400 -0.04(-1.79%)
Sep 15, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 14, 2006 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 13, 2006 2.240 2.240 2.240 2.240 200 -0.07(-3.03%)
Sep 12, 2006 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 11, 2006 2.310 2.310 2.310 2.310 200 -0.05(-2.12%)
Sep 08, 2006 2.220 2.360 2.220 2.360 900 +0.00(+0.00%)
Sep 07, 2006 2.360 2.360 2.360 2.360 300 +0.01(+0.43%)
Sep 06, 2006 2.350 2.350 2.350 2.350 1,100 -0.10(-4.08%)
Sep 05, 2006 2.450 2.450 2.450 2.450 100 +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.