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 (%)
Feb 28, 2013 4.650 4.690 4.518 4.530 24,231 -0.15(-3.20%)
Feb 27, 2013 4.680 4.740 4.600 4.680 24,975 +0.02(+0.43%)
Feb 26, 2013 4.420 4.690 4.380 4.660 27,716 +0.21(+4.72%)
Feb 25, 2013 4.640 4.725 4.360 4.450 39,794 -0.23(-4.92%)
Feb 22, 2013 4.380 4.749 4.330 4.680 73,097 +0.28(+6.36%)
Feb 21, 2013 4.770 4.830 4.188 4.400 187,773 -0.29(-6.18%)
Feb 20, 2013 4.800 4.840 4.571 4.690 55,899 -0.15(-3.10%)
Feb 19, 2013 4.980 5.180 4.511 4.840 149,019 -0.06(-1.23%)
Feb 15, 2013 4.840 5.064 4.760 4.900 42,435 +0.08(+1.67%)
Feb 14, 2013 4.900 5.090 4.760 4.820 122,323 -0.06(-1.23%)
Feb 13, 2013 4.640 4.970 4.640 4.880 125,710 +0.23(+4.94%)
Feb 12, 2013 4.760 4.760 4.580 4.650 22,626 -0.06(-1.25%)
Feb 11, 2013 4.760 4.790 4.540 4.709 47,166 -0.01(-0.23%)
Feb 08, 2013 4.720 4.790 4.460 4.720 78,606 +0.26(+5.83%)
Feb 07, 2013 4.650 4.659 4.446 4.460 64,445 -0.19(-4.09%)
Feb 06, 2013 4.200 4.790 4.200 4.650 439,839 +0.44(+10.45%)
Feb 04, 2013 4.250 4.300 4.170 4.210 14,671 -0.02(-0.47%)
Feb 01, 2013 4.180 4.300 4.090 4.230 41,651 -0.08(-1.86%)
Jan 31, 2013 4.400 4.430 4.210 4.310 16,529 -0.03(-0.69%)
Jan 30, 2013 4.400 4.400 4.210 4.340 53,420 +0.01(+0.23%)
Jan 29, 2013 4.440 4.500 4.090 4.330 80,989 -0.10(-2.26%)
Jan 28, 2013 4.380 4.490 4.210 4.430 95,020 +0.14(+3.26%)
Jan 25, 2013 3.920 4.290 3.920 4.290 269,767 +0.40(+10.20%)
Jan 24, 2013 3.900 3.935 3.852 3.893 32,526 +0.03(+0.85%)
Jan 23, 2013 3.900 4.190 3.758 3.860 227,736 -0.05(-1.28%)
Jan 22, 2013 3.470 3.930 3.400 3.910 235,892 +0.39(+11.08%)
Jan 18, 2013 3.420 3.590 3.420 3.520 12,409 +0.03(+0.86%)
Jan 17, 2013 3.410 3.510 3.410 3.490 17,275 -0.00(-0.00%)
Jan 16, 2013 3.420 3.500 3.380 3.490 18,559 +0.03(+0.81%)
Jan 15, 2013 3.410 3.480 3.410 3.462 5,894 -0.01(-0.23%)
Jan 14, 2013 3.590 3.600 3.470 3.470 11,772 -0.10(-2.80%)
Jan 11, 2013 3.460 3.580 3.400 3.570 35,056 +0.14(+4.08%)
Jan 10, 2013 3.510 3.520 3.410 3.430 16,786 -0.05(-1.43%)
Jan 09, 2013 3.400 3.540 3.400 3.480 38,741 +0.06(+1.75%)
Jan 08, 2013 3.490 3.490 3.390 3.420 42,582 -0.05(-1.44%)
Jan 07, 2013 3.510 3.580 3.430 3.470 61,114 -0.04(-1.14%)
Jan 04, 2013 3.470 3.560 3.410 3.510 34,998 +0.01(+0.29%)
Jan 03, 2013 3.590 3.590 3.450 3.500 28,940 -0.08(-2.23%)
Jan 02, 2013 3.580 3.580 3.500 3.580 26,963 +0.03(+0.85%)
Dec 31, 2012 3.420 3.550 3.400 3.550 30,975 +0.15(+4.41%)
Dec 28, 2012 3.500 3.500 3.330 3.400 47,637 -0.14(-3.96%)
Dec 27, 2012 3.660 3.660 3.420 3.540 160,793 -0.19(-5.21%)
Dec 26, 2012 3.900 3.950 3.690 3.734 68,855 -0.15(-3.75%)
Dec 24, 2012 3.910 4.030 3.780 3.880 13,200 -0.05(-1.27%)
Dec 21, 2012 3.870 3.950 3.780 3.930 38,125 -0.02(-0.51%)
Dec 20, 2012 3.900 4.212 3.770 3.950 144,783 +0.08(+2.07%)
Dec 19, 2012 3.800 3.930 3.800 3.870 20,201 +0.07(+1.89%)
Dec 18, 2012 3.840 3.850 3.650 3.798 81,362 -0.08(-2.11%)
Dec 17, 2012 4.010 4.110 3.779 3.880 130,093 -0.11(-2.85%)
Dec 14, 2012 3.850 4.180 3.660 3.994 478,324 +0.20(+5.38%)
Dec 13, 2012 3.880 3.890 3.640 3.790 47,404 -0.03(-0.79%)
Dec 12, 2012 3.920 3.920 3.450 3.820 227,996 +0.07(+1.87%)
Dec 11, 2012 3.750 4.090 3.590 3.750 571,347 +0.09(+2.46%)
Dec 10, 2012 3.340 3.720 3.320 3.660 210,584 +0.32(+9.58%)
Dec 07, 2012 3.348 3.490 3.190 3.340 77,889 +0.09(+2.77%)
Dec 06, 2012 3.330 3.360 3.210 3.250 16,623 -0.09(-2.67%)
Dec 05, 2012 3.450 3.450 3.171 3.339 54,827 -0.06(-1.79%)
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.