MTSL

MER Telemanagement Solutions Ltd. Historical Stock Prices

$0.87
*  
0.12
16%
Get MTSL Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MTSL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    MTSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.8179  0.998  0.76  0.87 86,084
01/28/2015 0.76 0.998 0.76 0.87 86,084
01/27/2015 0.8 0.8599 0.75 0.75 11,213
01/26/2015 0.76 0.878 0.75 0.82 8,450
01/23/2015 0.83 0.83 0.7645 0.7645 6,388
01/22/2015 0.87 0.89 0.83 0.89 13,451
01/21/2015 0.87 0.87 0.85 0.85 14,735
01/20/2015 0.88 0.883 0.86 0.87 8,700
01/16/2015 0.86 0.96 0.85 0.9 10,300
01/15/2015 0.9399 0.9399 0.86 0.93 4,700
01/14/2015 0.88 0.93 0.87 0.87 12,236
01/13/2015 1.02 1.03 0.88 0.93 32,896
01/12/2015 0.996 1.04 0.88 0.99 21,439
01/09/2015 0.99 1.04 0.91 1 16,300
01/08/2015 0.92 1.05 0.88 1.03 86,138
01/07/2015 0.94 0.96 0.89 0.95 10,880
01/06/2015 1.04 1.05 0.9 0.96 34,886
01/05/2015 0.99 1.04 0.96 1.0399 20,031
01/02/2015 0.99 0.99 0.99 0.99 00
12/31/2014 1.01 1.02 0.98 0.99 14,797
12/30/2014 1.01 1.0499 1.01 1.01 2,464
12/29/2014 1 1.022 0.98 1.0101 7,088
12/26/2014 1 1 0.99 1 11,276
12/24/2014 1 1 1 1 00
12/23/2014 1.01 1.03 1 1 5,410
12/22/2014 1.01 1.06 1.01 1.032 13,839
12/19/2014 1.02 1.0443 1.01 1.01 9,747
12/18/2014 1.03 1.04 1.01 1.03 7,730
12/17/2014 1.011 1.05 1.01 1.01 8,460
12/16/2014 1.01 1.05 1.01 1.01 5,200
12/15/2014 1.01 1.0699 1.01 1.01 1,315
12/12/2014 1.01 1.04 1.01 1.04 2,669
12/11/2014 1.02 1.08 1.01 1.03 12,143
12/10/2014 1 1.08 1 1 30,117
12/09/2014 1 1.05 1 1 18,970
12/08/2014 1.08 1.08 1.01 1.01 4,780
12/05/2014 1.06 1.088 1.03 1.08 4,680
12/04/2014 1.1 1.102 1.05 1.0801 10,400
12/03/2014 1.07 1.13 1.07 1.08 3,800
12/02/2014 1.08 1.15 1.08 1.14 5,500
12/01/2014 1.1 1.11 1.01 1.08 53,970
11/28/2014 1.15 1.15 1.1 1.1 23,519
11/26/2014 1.2 1.2 1.1599 1.16 2,564
11/25/2014 1.22 1.27 1.19 1.21 3,176
11/24/2014 1.2 1.27 1.2 1.27 3,815
11/21/2014 1.2101 1.22 1.21 1.21 2,846
11/20/2014 1.2 1.2199 1.2 1.2199 6,535
11/19/2014 1.24 1.24 1.2 1.2016 15,372
11/18/2014 1.29 1.29 1.2 1.2699 953
11/17/2014 1.21 1.3199 1.21 1.3199 663
11/14/2014 1.2101 1.2101 1.21 1.21 346
11/13/2014 1.25 1.312 1.13 1.202 14,380
11/12/2014 1.25 1.29 1.24 1.24 2,300
11/11/2014 1.22 1.22 1.22 1.22 200
11/10/2014 1.24 1.262 1.211 1.23 2,817
11/07/2014 1.22 1.26 1.19 1.21 17,000
11/06/2014 1.37 1.37 1.28 1.28 2,745
11/05/2014 1.3 1.32 1.2999 1.32 4,662
11/04/2014 1.31 1.3399 1.28 1.33 9,662
11/03/2014 1.35 1.35 1.3 1.34 13,940
10/31/2014 1.38 1.415 1.31 1.415 6,201
10/30/2014 1.3201 1.41 1.3201 1.35 1,339
10/29/2014 1.36 1.36 1.26 1.315 17,804
10/28/2014 1.24 1.3 1.191 1.3 30,992
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?