Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.7516	0.7700	0.7516	0.7700	6,800	-0.02(-2.28%)
Jan 28, 2016	0.7492	0.7900	0.7400	0.7880	1,300	+0.03(+3.93%)
Jan 26, 2016	0.7500	0.7582	0.7582	0.7582	600	-0.00(-0.24%)
Jan 25, 2016	0.7700	0.7700	0.7328	0.7600	10,490	-0.00(-0.26%)
Jan 22, 2016	0.7822	0.7899	0.7500	0.7620	1,482	+0.04(+5.10%)
Jan 21, 2016	0.7900	0.8000	0.7250	0.7250	4,030	-0.04(-4.61%)
Jan 20, 2016	0.7800	0.7870	0.7406	0.7600	2,475	-0.06(-6.86%)
Jan 19, 2016	0.8100	0.8160	0.8000	0.8160	600	-0.01(-1.69%)
Jan 15, 2016	0.8600	0.8300	0.8300	0.8300	13,400	+0.04(+5.06%)
Jan 14, 2016	0.7200	0.8500	0.7200	0.7900	13,492	+0.01(+1.30%)
Jan 13, 2016	0.8001	0.8003	0.7301	0.7799	10,005	-0.06(-7.13%)
Jan 12, 2016	0.8100	0.8599	0.8000	0.8398	6,733	-0.06(-6.51%)
Jan 08, 2016	0.8200	0.8983	0.8983	0.8983	6,500	+0.07(+7.90%)
Jan 07, 2016	0.8600	0.8900	0.8151	0.8325	8,150	-0.01(-0.89%)
Jan 06, 2016	0.8400	0.8400	0.8400	0.8400	320	+0.02(+2.44%)
Jan 05, 2016	0.8150	0.8378	0.8150	0.8200	2,376	-0.02(-2.95%)
Dec 31, 2015	0.8500	0.8449	0.8449	0.8449	1,700	+0.00(+0.58%)
Dec 30, 2015	0.8150	0.9600	0.8150	0.8400	5,639	-0.03(-3.45%)
Dec 29, 2015	0.9001	0.9001	0.8600	0.8700	7,701	-0.03(-3.33%)
Dec 28, 2015	0.8100	0.9762	0.8000	0.9000	13,710	+0.07(+8.43%)
Dec 24, 2015	0.8400	0.8300	0.8300	0.8300	3,900	-0.02(-2.35%)
Dec 23, 2015	0.8201	0.8500	0.8200	0.8500	2,150	-0.01(-1.20%)
Dec 22, 2015	0.7920	0.8800	0.7920	0.8603	3,302	+0.02(+1.91%)
Dec 21, 2015	0.8001	0.8900	0.8000	0.8442	11,842	+0.01(+1.71%)
Dec 18, 2015	0.8207	0.8420	0.8200	0.8300	3,698	-0.04(-4.22%)
Dec 17, 2015	0.8420	0.8800	0.8400	0.8666	2,855	-0.00(-0.39%)
Dec 16, 2015	0.8700	0.9000	0.8406	0.8700	7,460	-0.04(-4.50%)
Dec 15, 2015	0.9000	0.9199	0.8600	0.9110	40,152	+0.02(+2.36%)
Dec 14, 2015	0.9300	0.9300	0.8500	0.8900	42,611	+0.04(+4.69%)
Dec 11, 2015	0.8750	0.8750	0.8200	0.8501	11,625	-0.02(-2.85%)
Dec 10, 2015	0.8750	0.8750	0.8750	0.8750	125	+0.06(+8.02%)
Dec 09, 2015	0.8700	0.8700	0.8100	0.8100	1,001	-0.04(-4.71%)
Dec 08, 2015	0.8500	0.9279	0.8000	0.8500	68,662	+0.03(+3.66%)
Dec 07, 2015	0.8171	0.8400	0.8171	0.8200	7,502	-0.01(-0.64%)
Dec 04, 2015	0.8500	0.8500	0.8200	0.8253	15,660	+0.01(+1.00%)
Dec 03, 2015	0.8151	0.8560	0.8151	0.8171	1,620	-0.02(-2.51%)
Dec 02, 2015	0.8680	0.8800	0.8300	0.8381	13,500	+0.01(+0.72%)
Dec 01, 2015	0.8700	0.9100	0.8300	0.8321	21,800	-0.03(-3.24%)
Nov 30, 2015	0.9000	0.9200	0.8100	0.8600	27,879	-0.02(-2.27%)
Nov 25, 2015	0.9400	0.8800	0.8800	0.8800	5	-0.03(-2.88%)
Nov 24, 2015	0.8700	0.9450	0.7531	0.9061	277,093	+0.04(+4.15%)
Nov 23, 2015	0.8999	0.9450	0.8700	0.8700	24,306	-0.02(-2.25%)
Nov 20, 2015	0.9199	0.9200	0.8799	0.8900	13,322	+0.00(+0.41%)
Nov 19, 2015	0.9200	0.9200	0.8700	0.8864	1,213	-0.03(-3.64%)
Nov 18, 2015	0.8600	0.9199	0.8501	0.9199	7,050	-0.01(-1.08%)
Nov 17, 2015	0.9000	0.9400	0.8551	0.9299	4,924	-0.01(-1.06%)
Nov 16, 2015	0.9000	0.9399	0.8979	0.9399	4,950	+0.05(+5.59%)
Nov 13, 2015	0.9499	0.9500	0.8900	0.8901	62,930	-0.05(-4.90%)
Nov 12, 2015	0.9600	0.9600	0.8820	0.9360	21,070	-0.02(-2.50%)
Nov 10, 2015	0.9300	0.9600	0.9600	0.9600	10,600	-0.03(-3.04%)
Nov 09, 2015	1.040	1.040	0.9890	0.9901	32,275	-0.01(-0.99%)
Nov 06, 2015	1.060	1.060	0.9900	1.000	5,719	-0.04(-3.66%)
Nov 05, 2015	0.9500	1.070	0.9494	1.038	233,458	-0.30(-22.54%)
Nov 04, 2015	1.338	1.380	1.320	1.340	16,012	-0.06(-4.29%)
Nov 03, 2015	1.270	1.400	1.260	1.400	77,001	+0.14(+11.10%)

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.

Financial News

Mer Telemanagement Solutions Ltd (NQ: MTSL )

Historical Prices

Popular Pages