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 (%)
Sep 28, 2018 1.680 1.760 1.590 1.760 324,000 +0.14(+8.64%)
Sep 27, 2018 1.600 1.830 1.570 1.620 738,322 +0.06(+3.99%)
Sep 26, 2018 1.510 1.692 1.510 1.558 164,929 -0.01(-0.78%)
Sep 25, 2018 1.530 1.590 1.519 1.570 29,933 +0.07(+4.67%)
Sep 24, 2018 1.510 1.540 1.470 1.500 36,205 -0.01(-0.66%)
Sep 21, 2018 1.560 1.580 1.500 1.510 25,000 -0.03(-1.95%)
Sep 20, 2018 1.480 1.680 1.480 1.540 87,877 +0.06(+4.05%)
Sep 19, 2018 1.490 1.504 1.420 1.480 59,490 +0.02(+1.37%)
Sep 18, 2018 1.600 1.600 1.450 1.460 67,949 -0.04(-2.67%)
Sep 17, 2018 1.450 1.610 1.450 1.500 52,289 +0.00(+0.00%)
Sep 14, 2018 1.490 1.620 1.490 1.500 21,600 +0.01(+0.66%)
Sep 13, 2018 1.580 1.620 1.460 1.490 51,833 -0.09(-5.69%)
Sep 12, 2018 1.610 1.620 1.540 1.580 68,711 -0.04(-2.47%)
Sep 11, 2018 1.610 1.680 1.600 1.620 23,721 +0.01(+0.62%)
Sep 10, 2018 1.660 1.780 1.580 1.610 86,617 -0.04(-2.42%)
Sep 07, 2018 1.500 1.750 1.450 1.650 306,600 -0.20(-10.63%)
Sep 06, 2018 1.642 1.900 1.580 1.846 406,097 +0.20(+12.37%)
Sep 05, 2018 1.690 1.698 1.620 1.643 105,295 -0.03(-1.62%)
Sep 04, 2018 1.690 1.730 1.660 1.670 268,921 -0.06(-3.34%)
Aug 31, 2018 1.728 1.728 1.728 0 +0.06(+3.46%)
Aug 30, 2018 2.280 2.380 1.590 1.670 4,216,518 +0.01(+0.60%)
Aug 29, 2018 1.450 1.700 1.450 1.660 366,751 +0.16(+10.67%)
Aug 28, 2018 1.390 1.780 1.390 1.500 299,206 +0.11(+7.91%)
Aug 27, 2018 1.530 1.560 1.360 1.390 187,914 -0.18(-11.46%)
Aug 24, 2018 1.630 1.630 1.530 1.570 44,700 +0.05(+3.29%)
Aug 23, 2018 1.590 1.620 1.510 1.520 55,338 -0.07(-4.59%)
Aug 22, 2018 1.640 1.680 1.540 1.593 131,981 -0.05(-2.86%)
Aug 21, 2018 1.640 1.650 1.511 1.640 131,718 +0.05(+3.14%)
Aug 20, 2018 1.690 1.694 1.580 1.590 97,456 -0.10(-5.92%)
Aug 17, 2018 1.670 1.740 1.670 1.690 29,900 +0.02(+1.20%)
Aug 16, 2018 1.680 1.880 1.640 1.670 175,780 +0.01(+0.60%)
Aug 15, 2018 1.710 1.732 1.620 1.660 83,808 -0.06(-3.49%)
Aug 14, 2018 1.710 1.750 1.660 1.720 80,591 +0.01(+0.58%)
Aug 13, 2018 1.650 1.820 1.650 1.710 191,299 +0.05(+3.01%)
Aug 10, 2018 1.750 1.760 1.620 1.660 250,500 -0.10(-5.68%)
Aug 09, 2018 1.810 1.840 1.700 1.760 255,173 -0.07(-3.83%)
Aug 08, 2018 1.680 2.420 1.680 1.830 3,359,564 +0.14(+8.43%)
Aug 07, 2018 1.860 1.870 1.639 1.688 130,785 -0.07(-4.11%)
Aug 06, 2018 1.760 1.980 1.760 1.760 198,572 -0.17(-8.81%)
Aug 03, 2018 1.810 2.080 1.750 1.930 359,200 +0.12(+6.63%)
Aug 02, 2018 1.920 2.090 1.750 1.810 454,333 -0.11(-5.73%)
Aug 01, 2018 2.040 2.040 1.910 1.920 292,122 -0.16(-7.69%)
Jul 31, 2018 2.210 2.370 2.080 2.080 360,019 -0.14(-6.31%)
Jul 30, 2018 2.430 2.580 2.150 2.220 802,977 -0.23(-9.39%)
Jul 27, 2018 2.780 2.850 2.410 2.450 378,300 -0.35(-12.50%)
Jul 26, 2018 2.350 3.100 2.350 2.800 2,788,031 +0.47(+20.17%)
Jul 25, 2018 2.580 2.580 2.300 2.330 441,160 -0.27(-10.38%)
Jul 24, 2018 2.920 2.920 2.491 2.600 581,595 -0.22(-7.80%)
Jul 23, 2018 3.100 3.200 2.727 2.820 491,580 -0.25(-8.14%)
Jul 20, 2018 3.500 2.880 3.070 3,253,217 +0.12(+4.07%)
Jul 19, 2018 2.900 3.700 2.640 2.950 11,559,441 +0.45(+18.00%)
Jul 18, 2018 2.150 3.650 2.150 2.500 12,892,111 +0.44(+21.36%)
Jul 17, 2018 3.090 3.190 2.010 2.060 3,958,197 -0.78(-27.46%)
Jul 16, 2018 1.570 6.450 1.450 2.840 17,522,304 +1.26(+79.75%)
Jul 13, 2018 1.570 2.050 1.500 1.580 1,535,807 +0.00(+0.00%)
Jul 12, 2018 2.160 2.160 1.560 1.580 1,082,159 -0.61(-27.85%)
Jul 11, 2018 4.000 4.140 2.000 2.190 10,134,579 -0.54(-19.78%)
Jul 10, 2018 1.100 3.240 1.100 2.730 14,122,974 +1.62(+145.95%)
Jul 09, 2018 1.120 1.206 1.060 1.110 42,132 -0.01(-0.89%)
Jul 06, 2018 1.140 1.170 1.120 1.120 20,234 -0.06(-5.08%)
Jul 05, 2018 1.130 1.370 1.130 1.180 50,158 +0.06(+5.36%)
Jul 03, 2018 1.120 1.120 1.120 0 -0.08(-6.67%)
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.