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 (%)
Jan 31, 2008 1.020 1.090 1.000 1.090 73,793 +0.03(+2.83%)
Jan 30, 2008 1.060 1.060 1.060 1.060 200 +0.01(+0.95%)
Jan 29, 2008 0.9600 1.050 0.9600 1.050 11,300 +0.00(+0.00%)
Jan 28, 2008 1.050 1.050 0.9500 1.050 8,515 +0.00(+0.00%)
Jan 25, 2008 1.050 1.050 1.050 1.050 100 +0.11(+11.70%)
Jan 24, 2008 1.000 1.050 0.9400 0.9400 5,219 -0.11(-10.48%)
Jan 23, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 22, 2008 0.9000 1.050 0.9000 1.050 4,900 -0.03(-2.78%)
Jan 21, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 18, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 17, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 16, 2008 1.000 1.080 1.000 1.080 4,300 +0.08(+7.57%)
Jan 15, 2008 0.7900 1.050 0.7600 1.004 2,400 +0.25(+33.87%)
Jan 14, 2008 0.8800 0.9000 0.7500 0.7500 21,276 -0.18(-19.35%)
Jan 11, 2008 0.9510 0.9510 0.9300 0.9300 7,400 +0.03(+3.33%)
Jan 10, 2008 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.00%)
Jan 09, 2008 0.9200 0.9200 0.9000 0.9000 4,375 -0.05(-5.26%)
Jan 08, 2008 0.9500 0.9800 0.9000 0.9500 11,850 -0.04(-4.04%)
Jan 07, 2008 0.8500 0.9900 0.8500 0.9900 1,450 -0.04(-3.88%)
Jan 04, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 03, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 02, 2008 0.8000 1.030 0.8000 1.030 52,712 +0.04(+4.25%)
Jan 01, 2008 0.8500 1.030 0.8500 0.9880 8,600 +0.00(+0.00%)
Dec 31, 2007 0.8500 1.030 0.8500 0.9880 8,600 +0.10(+11.01%)
Dec 28, 2007 0.8000 0.8900 0.8000 0.8900 3,400 -0.07(-7.29%)
Dec 27, 2007 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 26, 2007 0.8000 0.9690 0.0200 0.9600 27,100 +0.06(+6.67%)
Dec 24, 2007 0.8500 0.9000 0.8000 0.9000 8,300 -0.02(-2.17%)
Dec 21, 2007 1.000 1.030 0.8000 0.9200 9,200 -0.06(-6.12%)
Dec 20, 2007 0.8401 1.030 0.6899 0.9800 20,538 -0.02(-1.80%)
Dec 19, 2007 0.8110 1.000 0.8110 0.9980 42,100 +0.01(+1.01%)
Dec 18, 2007 0.9000 0.9880 0.8700 0.9880 2,938 -0.01(-1.20%)
Dec 17, 2007 0.9410 1.000 0.8950 1.000 376,321 -0.10(-9.09%)
Dec 14, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 13, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 12, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 11, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 10, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 07, 2007 0.9410 1.100 0.9410 1.100 300 +0.00(+0.00%)
Dec 06, 2007 1.050 1.100 1.010 1.100 2,500 -0.07(-5.98%)
Dec 05, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 04, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 03, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 30, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 29, 2007 1.100 1.170 1.100 1.170 600 +0.00(+0.00%)
Nov 28, 2007 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Nov 27, 2007 1.100 1.170 1.100 1.170 400 -0.02(-1.68%)
Nov 26, 2007 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Nov 23, 2007 1.100 1.190 1.100 1.190 400 +0.04(+3.48%)
Nov 21, 2007 1.150 1.150 1.150 1.150 100 +0.04(+3.60%)
Nov 20, 2007 1.110 1.110 1.110 1.110 3,500 -0.11(-9.02%)
Nov 19, 2007 1.200 1.220 1.100 1.220 3,600 +0.01(+0.83%)
Nov 16, 2007 1.210 1.210 1.210 1.210 485 +0.00(+0.00%)
Nov 15, 2007 1.180 1.210 1.180 1.210 1,215 +0.02(+1.68%)
Nov 14, 2007 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Nov 13, 2007 1.110 1.210 1.100 1.190 2,470 -0.04(-3.25%)
Nov 12, 2007 1.200 1.230 1.100 1.230 4,950 -0.05(-3.91%)
Nov 09, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Nov 08, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Nov 07, 2007 1.200 1.280 1.200 1.280 10,070 -0.16(-11.11%)
Nov 06, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 05, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 02, 2007 1.440 1.440 1.440 1.440 185 +0.14(+10.77%)
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.