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 (%)
Dec 31, 2015 0.8500 0.8449 0.8449 0.8449 1,700 +0.00(+0.58%)
Dec 30, 2015 0.8150 0.9600 0.8150 0.8400 5,639 -0.03(-3.45%)
Dec 29, 2015 0.9001 0.9001 0.8600 0.8700 7,701 -0.03(-3.33%)
Dec 28, 2015 0.8100 0.9762 0.8000 0.9000 13,710 +0.07(+8.43%)
Dec 24, 2015 0.8400 0.8300 0.8300 0.8300 3,900 -0.02(-2.35%)
Dec 23, 2015 0.8201 0.8500 0.8200 0.8500 2,150 -0.01(-1.20%)
Dec 22, 2015 0.7920 0.8800 0.7920 0.8603 3,302 +0.02(+1.91%)
Dec 21, 2015 0.8001 0.8900 0.8000 0.8442 11,842 +0.01(+1.71%)
Dec 18, 2015 0.8207 0.8420 0.8200 0.8300 3,698 -0.04(-4.22%)
Dec 17, 2015 0.8420 0.8800 0.8400 0.8666 2,855 -0.00(-0.39%)
Dec 16, 2015 0.8700 0.9000 0.8406 0.8700 7,460 -0.04(-4.50%)
Dec 15, 2015 0.9000 0.9199 0.8600 0.9110 40,152 +0.02(+2.36%)
Dec 14, 2015 0.9300 0.9300 0.8500 0.8900 42,611 +0.04(+4.69%)
Dec 11, 2015 0.8750 0.8750 0.8200 0.8501 11,625 -0.02(-2.85%)
Dec 10, 2015 0.8750 0.8750 0.8750 0.8750 125 +0.06(+8.02%)
Dec 09, 2015 0.8700 0.8700 0.8100 0.8100 1,001 -0.04(-4.71%)
Dec 08, 2015 0.8500 0.9279 0.8000 0.8500 68,662 +0.03(+3.66%)
Dec 07, 2015 0.8171 0.8400 0.8171 0.8200 7,502 -0.01(-0.64%)
Dec 04, 2015 0.8500 0.8500 0.8200 0.8253 15,660 +0.01(+1.00%)
Dec 03, 2015 0.8151 0.8560 0.8151 0.8171 1,620 -0.02(-2.51%)
Dec 02, 2015 0.8680 0.8800 0.8300 0.8381 13,500 +0.01(+0.72%)
Dec 01, 2015 0.8700 0.9100 0.8300 0.8321 21,800 -0.03(-3.24%)
Nov 30, 2015 0.9000 0.9200 0.8100 0.8600 27,879 -0.02(-2.27%)
Nov 25, 2015 0.9400 0.8800 0.8800 0.8800 5 -0.03(-2.88%)
Nov 24, 2015 0.8700 0.9450 0.7531 0.9061 277,093 +0.04(+4.15%)
Nov 23, 2015 0.8999 0.9450 0.8700 0.8700 24,306 -0.02(-2.25%)
Nov 20, 2015 0.9199 0.9200 0.8799 0.8900 13,322 +0.00(+0.41%)
Nov 19, 2015 0.9200 0.9200 0.8700 0.8864 1,213 -0.03(-3.64%)
Nov 18, 2015 0.8600 0.9199 0.8501 0.9199 7,050 -0.01(-1.08%)
Nov 17, 2015 0.9000 0.9400 0.8551 0.9299 4,924 -0.01(-1.06%)
Nov 16, 2015 0.9000 0.9399 0.8979 0.9399 4,950 +0.05(+5.59%)
Nov 13, 2015 0.9499 0.9500 0.8900 0.8901 62,930 -0.05(-4.90%)
Nov 12, 2015 0.9600 0.9600 0.8820 0.9360 21,070 -0.02(-2.50%)
Nov 10, 2015 0.9300 0.9600 0.9600 0.9600 10,600 -0.03(-3.04%)
Nov 09, 2015 1.040 1.040 0.9890 0.9901 32,275 -0.01(-0.99%)
Nov 06, 2015 1.060 1.060 0.9900 1.000 5,719 -0.04(-3.66%)
Nov 05, 2015 0.9500 1.070 0.9494 1.038 233,458 -0.30(-22.54%)
Nov 04, 2015 1.338 1.380 1.320 1.340 16,012 -0.06(-4.29%)
Nov 03, 2015 1.270 1.400 1.260 1.400 77,001 +0.14(+11.10%)
Nov 02, 2015 1.290 1.290 1.260 1.260 28,900 -0.03(-2.32%)
Oct 30, 2015 1.266 1.290 1.266 1.290 603 +0.01(+0.79%)
Oct 28, 2015 1.270 1.280 1.280 1.280 20,400 +0.02(+1.58%)
Oct 27, 2015 1.250 1.280 1.250 1.260 33,979 +0.02(+1.61%)
Oct 26, 2015 1.240 1.290 1.240 1.240 11,113 -0.02(-1.59%)
Oct 23, 2015 1.280 1.450 1.230 1.260 149,175 +0.02(+1.61%)
Oct 22, 2015 1.240 1.240 1.240 1.240 3,400 +0.00(+0.00%)
Oct 21, 2015 1.230 1.249 1.230 1.240 625 +0.00(+0.00%)
Oct 20, 2015 1.230 1.240 1.230 1.240 2,726 -0.01(-0.80%)
Oct 19, 2015 1.230 1.260 1.230 1.250 9,828 +0.01(+0.80%)
Oct 16, 2015 1.240 1.240 1.230 1.240 3,821 -0.05(-3.87%)
Oct 14, 2015 1.230 1.290 1.290 1.290 1,600 +0.06(+4.88%)
Oct 13, 2015 1.230 1.240 1.230 1.230 4,497 -0.00(-0.02%)
Oct 12, 2015 1.250 1.250 1.230 1.230 18,208 +0.00(+0.01%)
Oct 09, 2015 1.250 1.250 1.230 1.230 6,100 -0.04(-3.45%)
Oct 08, 2015 1.220 1.274 1.220 1.274 1,417 +0.04(+3.58%)
Oct 07, 2015 1.230 1.280 1.230 1.230 2,132 -0.03(-2.38%)
Oct 05, 2015 1.230 1.260 1.260 1.260 7,700 -0.03(-2.33%)
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.