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 (%)
Aug 31, 2020 1.430 1.460 1.350 1.390 127,113 -0.08(-5.44%)
Aug 28, 2020 1.250 1.560 1.250 1.470 1,389,100 +0.18(+13.95%)
Aug 27, 2020 1.320 1.320 1.250 1.290 94,699 -0.03(-2.27%)
Aug 26, 2020 1.350 1.370 1.294 1.320 90,531 -0.02(-1.49%)
Aug 25, 2020 1.280 1.360 1.260 1.340 123,779 +0.00(+0.00%)
Aug 24, 2020 1.390 1.460 1.250 1.340 560,506 -0.03(-2.19%)
Aug 21, 2020 1.440 1.483 1.300 1.370 379,100 -0.04(-2.84%)
Aug 20, 2020 1.440 1.450 1.380 1.410 104,347 -0.03(-2.08%)
Aug 19, 2020 1.410 1.480 1.360 1.440 86,518 +0.04(+2.86%)
Aug 18, 2020 1.450 1.450 1.370 1.400 56,022 -0.01(-0.71%)
Aug 17, 2020 1.320 1.440 1.320 1.410 224,988 +0.05(+3.68%)
Aug 14, 2020 1.400 1.470 1.300 1.360 217,000 -0.08(-5.56%)
Aug 13, 2020 1.400 1.540 1.390 1.440 360,937 -0.01(-0.69%)
Aug 12, 2020 1.470 1.480 1.390 1.450 107,845 -0.01(-0.68%)
Aug 11, 2020 1.510 1.530 1.400 1.460 159,355 -0.03(-2.01%)
Aug 10, 2020 1.600 1.600 1.460 1.490 137,872 -0.03(-2.30%)
Aug 07, 2020 1.530 1.560 1.450 1.525 101,300 -0.01(-0.33%)
Aug 06, 2020 1.640 1.680 1.520 1.530 231,488 -0.15(-8.93%)
Aug 05, 2020 1.600 1.740 1.600 1.680 172,651 +0.04(+2.44%)
Aug 04, 2020 1.650 1.778 1.600 1.640 270,174 -0.01(-0.61%)
Aug 03, 2020 1.630 1.730 1.540 1.650 220,437 -0.02(-1.20%)
Jul 31, 2020 1.660 1.712 1.550 1.670 223,300 +0.01(+0.60%)
Jul 30, 2020 1.660 1.740 1.570 1.660 634,721 +0.05(+3.11%)
Jul 29, 2020 1.560 1.650 1.480 1.610 607,620 +0.05(+3.21%)
Jul 28, 2020 1.580 1.610 1.510 1.560 171,549 -0.03(-1.89%)
Jul 27, 2020 1.510 1.660 1.480 1.590 337,063 +0.07(+4.61%)
Jul 24, 2020 1.440 1.600 1.400 1.520 412,800 +0.08(+5.56%)
Jul 23, 2020 1.400 1.540 1.390 1.440 262,368 +0.01(+0.70%)
Jul 22, 2020 1.420 1.480 1.400 1.430 182,967 +0.05(+3.62%)
Jul 21, 2020 1.530 1.540 1.380 1.380 276,331 -0.16(-10.39%)
Jul 20, 2020 1.520 1.580 1.450 1.540 323,323 -0.06(-3.75%)
Jul 17, 2020 1.830 1.834 1.520 1.600 662,700 -0.08(-4.76%)
Jul 16, 2020 1.500 1.850 1.420 1.680 2,954,659 +0.36(+27.27%)
Jul 15, 2020 1.340 1.340 1.260 1.320 480,400 -0.02(-1.49%)
Jul 14, 2020 1.350 1.360 1.250 1.340 261,942 -0.03(-2.19%)
Jul 13, 2020 1.330 1.410 1.270 1.370 495,556 +0.05(+3.79%)
Jul 10, 2020 1.330 1.370 1.290 1.320 295,200 +0.00(+0.00%)
Jul 09, 2020 1.350 1.380 1.280 1.320 369,613 -0.04(-2.94%)
Jul 08, 2020 1.330 1.380 1.250 1.360 288,410 +0.01(+0.74%)
Jul 07, 2020 1.370 1.410 1.320 1.350 306,165 -0.04(-2.88%)
Jul 06, 2020 1.450 1.550 1.350 1.390 1,012,091 -0.19(-12.03%)
Jul 02, 2020 1.420 1.640 1.260 1.580 3,311,700 +0.08(+5.33%)
Jul 01, 2020 1.260 1.650 1.200 1.500 2,492,146 +0.23(+18.11%)
Jun 30, 2020 1.290 1.340 1.180 1.270 241,372 -0.03(-2.31%)
Jun 29, 2020 1.240 1.390 1.170 1.300 689,877 +0.05(+4.00%)
Jun 26, 2020 1.210 1.290 1.109 1.250 858,800 +0.02(+1.63%)
Jun 25, 2020 1.310 1.390 1.180 1.230 416,723 -0.18(-12.77%)
Jun 24, 2020 1.390 1.550 1.220 1.410 1,015,586 +0.08(+6.02%)
Jun 23, 2020 1.880 1.920 1.260 1.330 3,149,031 -0.70(-34.48%)
Jun 22, 2020 1.840 2.180 1.570 2.030 7,630,831 +0.18(+9.73%)
Jun 19, 2020 1.170 1.950 1.130 1.850 5,591,100 +0.71(+62.28%)
Jun 18, 2020 1.070 1.180 1.040 1.140 96,209 +0.07(+6.54%)
Jun 17, 2020 1.090 1.200 1.050 1.070 194,463 -0.04(-3.60%)
Jun 16, 2020 1.020 1.120 1.010 1.110 194,729 +0.11(+11.00%)
Jun 15, 2020 0.9600 1.050 0.9500 1.000 212,900 +0.00(+0.00%)
Jun 12, 2020 1.090 1.130 0.9510 1.000 522,100 -0.15(-13.04%)
Jun 11, 2020 1.720 2.380 1.070 1.150 10,072,403 -0.15(-11.54%)
Jun 10, 2020 1.050 1.310 1.050 1.300 894,651 +0.26(+25.00%)
Jun 09, 2020 1.050 1.070 0.9600 1.040 18,232 -0.00(-0.15%)
Jun 08, 2020 1.040 1.060 1.000 1.042 27,691 +0.01(+1.13%)
Jun 05, 2020 0.9900 1.030 0.9420 1.030 7,400 +0.08(+8.41%)
Jun 04, 2020 1.010 1.010 0.9501 0.9501 11,727 -0.07(-6.85%)
Jun 03, 2020 1.070 1.070 1.010 1.020 19,591 -0.05(-4.67%)
Jun 02, 2020 1.080 1.080 1.070 1.070 1,500 +0.06(+5.94%)
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.