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, 2017 0.9890 0.9890 0.9200 0.9500 8,830 +0.01(+1.06%)
Jan 30, 2017 1.000 1.000 0.9000 0.9400 11,530 +0.01(+1.06%)
Jan 27, 2017 0.9300 1.080 0.9300 0.9301 17,620 -0.06(-6.03%)
Jan 26, 2017 0.9300 0.9898 0.8996 0.9898 9,350 +0.07(+7.59%)
Jan 25, 2017 0.9811 1.000 0.9200 0.9200 28,706 -0.07(-6.88%)
Jan 24, 2017 0.9880 0.9880 0.9880 0.9880 600 -0.00(-0.20%)
Jan 23, 2017 1.000 1.010 0.9145 0.9900 2,426 -0.02(-1.98%)
Jan 20, 2017 0.9300 1.010 0.9300 1.010 28,295 +0.05(+5.21%)
Jan 19, 2017 0.9400 0.9600 0.8700 0.9600 14,960 +0.06(+6.67%)
Jan 18, 2017 0.9500 1.040 0.8900 0.9000 34,345 -0.06(-6.25%)
Jan 17, 2017 0.9100 1.100 0.8800 0.9600 65,144 +0.02(+2.13%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.01(-1.06%)
Jan 12, 2017 0.9300 1.030 0.8999 0.9501 38,499 +0.02(+2.16%)
Jan 11, 2017 0.9187 0.9300 0.9187 0.9300 2,200 +0.02(+1.97%)
Jan 10, 2017 0.9120 0.9120 0.9120 0.9120 100 -0.05(-5.00%)
Jan 09, 2017 1.030 1.090 0.9600 0.9600 40,714 -0.12(-11.11%)
Jan 06, 2017 0.8999 1.090 0.8951 1.080 27,445 +0.16(+16.76%)
Jan 05, 2017 0.9799 1.040 0.8500 0.9250 27,079 +0.01(+0.54%)
Jan 04, 2017 1.000 1.110 0.9200 0.9200 4,808 -0.09(-8.91%)
Jan 03, 2017 1.020 1.130 0.9100 1.010 22,915 +0.10(+10.99%)
Dec 30, 2016 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Dec 29, 2016 1.000 1.050 0.9800 1.000 21,525 -0.07(-6.54%)
Dec 28, 2016 1.080 1.140 0.9950 1.070 65,493 -0.02(-1.83%)
Dec 27, 2016 0.8605 1.150 0.8300 1.090 56,283 +0.18(+19.87%)
Dec 23, 2016 0.9093 0.9093 0.9093 0 -0.02(-2.22%)
Dec 22, 2016 0.9299 0.9299 0.9299 0.9299 1,400 -0.01(-1.05%)
Dec 21, 2016 0.8301 0.9400 0.8301 0.9398 5,062 -0.01(-1.13%)
Dec 20, 2016 0.8200 0.9800 0.8200 0.9505 11,494 +0.08(+9.25%)
Dec 19, 2016 0.8900 0.9187 0.8700 0.8700 17,308 -0.11(-11.22%)
Dec 16, 2016 0.8800 0.9910 0.8800 0.9800 3,400 +0.08(+8.89%)
Dec 15, 2016 1.000 1.010 0.9000 0.9000 17,790 -0.17(-15.99%)
Dec 13, 2016 1.071 1.071 1.071 0 -0.05(-4.35%)
Dec 09, 2016 1.120 1.120 1.120 25 +0.02(+1.91%)
Dec 08, 2016 1.126 1.140 1.000 1.099 11,325 +0.04(+3.68%)
Dec 07, 2016 1.068 1.068 1.060 1.060 1,486 -0.03(-2.75%)
Dec 06, 2016 1.170 1.180 1.050 1.090 44,971 -0.11(-9.17%)
Dec 05, 2016 1.120 1.200 1.090 1.200 33,131 +0.01(+0.84%)
Dec 02, 2016 1.180 1.190 1.100 1.190 32,865 +0.07(+6.25%)
Dec 01, 2016 1.050 1.170 1.050 1.120 3,160 +0.02(+1.82%)
Nov 30, 2016 1.100 1.190 1.023 1.100 7,113 -0.01(-0.90%)
Nov 29, 2016 0.9800 1.120 0.9800 1.110 17,288 +0.13(+13.27%)
Nov 28, 2016 0.9100 0.9800 0.8242 0.9800 20,637 +0.03(+3.16%)
Nov 25, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.00(+0.10%)
Nov 22, 2016 0.9700 0.9990 0.9700 0.9990 3,968 +0.05(+5.16%)
Nov 21, 2016 1.010 1.010 0.9300 0.9500 9,761 -0.06(-5.94%)
Nov 18, 2016 1.050 1.070 1.010 1.010 20,883 -0.08(-7.34%)
Nov 17, 2016 1.160 1.160 0.8900 1.090 62,326 -0.08(-6.84%)
Nov 16, 2016 1.080 1.178 1.050 1.170 5,495 +0.01(+0.86%)
Nov 15, 2016 1.160 1.180 1.134 1.160 5,200 +0.00(+0.00%)
Nov 14, 2016 1.200 1.200 1.100 1.160 4,900 -0.07(-5.69%)
Nov 11, 2016 1.170 1.240 1.160 1.230 11,201 +0.09(+7.89%)
Nov 10, 2016 1.160 1.190 1.060 1.140 43,549 -0.03(-2.20%)
Nov 09, 2016 1.110 1.166 1.060 1.166 5,958 +0.06(+5.02%)
Nov 08, 2016 1.010 1.121 1.010 1.110 17,487 +0.03(+2.78%)
Nov 07, 2016 1.119 1.119 1.080 1.080 299 +0.02(+1.89%)
Nov 04, 2016 1.060 1.070 1.060 1.060 1,561 -0.14(-11.67%)
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.