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, 2018 1.940 2.060 1.810 1.840 11,098 -0.09(-4.66%)
Feb 27, 2018 2.050 2.140 1.890 1.930 11,731 -0.12(-5.85%)
Feb 26, 2018 1.890 2.130 1.890 2.050 66,939 +0.14(+7.33%)
Feb 23, 2018 2.020 2.080 1.900 1.910 80,580 +0.02(+1.11%)
Feb 22, 2018 2.050 2.090 1.850 1.889 176,172 +0.01(+0.48%)
Feb 21, 2018 1.760 1.880 1.760 1.880 21,690 +0.10(+5.62%)
Feb 20, 2018 1.839 2.100 1.730 1.780 237,955 -0.06(-3.26%)
Feb 16, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Feb 15, 2018 1.840 1.850 1.710 1.850 18,880 -0.00(-0.01%)
Feb 14, 2018 1.890 1.900 1.770 1.850 26,014 +0.02(+1.09%)
Feb 13, 2018 1.850 1.895 1.780 1.830 41,329 -0.02(-1.05%)
Feb 12, 2018 1.740 1.890 1.646 1.849 64,572 +0.10(+5.69%)
Feb 09, 2018 1.675 1.800 1.620 1.750 52,787 +0.03(+1.74%)
Feb 08, 2018 1.840 1.939 1.673 1.720 130,551 -0.11(-6.01%)
Feb 07, 2018 1.620 1.810 1.660 1.830 66,879 +0.17(+10.24%)
Feb 06, 2018 1.620 1.680 1.550 1.660 51,592 -0.01(-0.54%)
Feb 05, 2018 1.640 1.580 1.669 68,876 +0.03(+1.77%)
Feb 02, 2018 1.637 1.730 1.620 1.640 58,768 -0.04(-2.38%)
Feb 01, 2018 1.753 1.753 1.680 1.680 89,100 -0.07(-4.00%)
Jan 31, 2018 1.810 1.940 1.710 1.750 127,337 -0.06(-3.31%)
Jan 30, 2018 1.870 1.800 1.810 36,778 -0.05(-2.69%)
Jan 29, 2018 1.860 1.930 1.830 1.860 35,701 -0.04(-2.11%)
Jan 26, 2018 1.881 2.200 1.850 1.900 656,957 +0.02(+1.19%)
Jan 25, 2018 1.940 1.940 1.820 1.878 39,877 -0.06(-3.22%)
Jan 24, 2018 1.955 2.040 1.910 1.940 180,131 +0.04(+2.11%)
Jan 23, 2018 1.950 2.030 1.870 1.900 75,167 -0.08(-4.04%)
Jan 22, 2018 1.940 2.100 1.870 1.980 126,246 -0.02(-1.00%)
Jan 19, 2018 2.072 2.089 1.931 2.000 174,333 -0.10(-4.76%)
Jan 18, 2018 2.130 2.380 1.920 2.100 967,983 +0.04(+1.94%)
Jan 17, 2018 2.400 4.190 2.020 2.060 6,829,088 -0.33(-13.81%)
Jan 16, 2018 2.410 2.410 2.340 2.390 95,274 -0.02(-0.83%)
Jan 12, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 11, 2018 2.300 2.450 2.200 2.360 254,207 +0.17(+7.76%)
Jan 10, 2018 2.190 52,748 +0.01(+0.46%)
Jan 09, 2018 2.163 2.550 2.120 2.180 467,399 +0.06(+2.83%)
Jan 08, 2018 2.220 2.220 2.090 2.120 11,724 -0.08(-3.64%)
Jan 05, 2018 2.200 2.280 2.130 2.200 13,009 -0.04(-1.79%)
Jan 04, 2018 2.130 2.360 2.090 2.240 68,037 +0.12(+5.66%)
Jan 03, 2018 2.320 2.450 2.010 2.120 143,037 -0.18(-7.83%)
Jan 02, 2018 2.100 2.480 1.980 2.300 72,440 +0.19(+9.00%)
Dec 29, 2017 2.110 2.110 2.110 0 -0.06(-2.88%)
Dec 28, 2017 2.350 2.350 2.110 2.172 58,323 -0.10(-4.30%)
Dec 27, 2017 2.170 2.258 2.110 2.270 71,311 +0.06(+2.71%)
Dec 26, 2017 2.290 2.430 2.152 2.210 47,086 -0.06(-2.64%)
Dec 22, 2017 2.400 2.555 2.110 2.270 201,168 -0.52(-18.56%)
Dec 21, 2017 2.700 4.490 2.415 2.787 1,856,285 +0.17(+6.38%)
Dec 20, 2017 2.000 4.130 2.000 2.620 1,192,268 +0.72(+38.03%)
Dec 19, 2017 1.940 2.043 1.831 1.898 17,116 -0.07(-3.64%)
Dec 18, 2017 1.910 2.250 1.749 1.970 111,232 +0.07(+3.68%)
Dec 14, 2017 1.900 1.900 1.900 0 +0.05(+2.70%)
Dec 13, 2017 1.770 1.960 1.770 1.850 7,810 +0.02(+1.09%)
Dec 12, 2017 1.800 1.960 1.710 1.830 5,700 +0.03(+1.67%)
Dec 11, 2017 2.080 2.080 1.530 1.800 18,375 -0.19(-9.55%)
Dec 07, 2017 1.990 1.990 1.990 0 +0.12(+6.42%)
Dec 06, 2017 1.790 1.990 1.670 1.870 21,699 +0.05(+2.75%)
Dec 05, 2017 2.060 2.150 1.720 1.820 48,393 -0.27(-12.92%)
Dec 04, 2017 2.130 2.640 1.849 2.090 234,596 -0.11(-5.00%)
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.