Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.560	1.590	1.420	1.590	80,188	-0.10(-5.92%)
Apr 27, 2018	1.770	1.780	1.620	1.690	130,287	-0.08(-4.52%)
Apr 26, 2018	1.750	2.800	1.683	1.770	2,222,751	+0.09(+5.55%)
Apr 25, 2018	1.670	1.677	1.670	1.677	2,083	-0.02(-1.35%)
Apr 24, 2018	1.655	1.700	1.655	1.700	437	+0.00(+0.00%)
Apr 23, 2018	1.699	1.700	1.699	1.700	1,100	+0.01(+0.59%)
Apr 19, 2018		1.690	1.690	1.690	10	-0.08(-4.52%)
Apr 17, 2018		1.770	1.770	1.770	0	+0.01(+0.57%)
Apr 16, 2018	1.670	1.820	1.621	1.760	6,062	+0.09(+5.39%)
Apr 13, 2018	1.710	1.740	1.670	1.670	1,340	-0.06(-3.39%)
Apr 12, 2018	1.810	1.820	1.650	1.729	8,663	-0.02(-1.22%)
Apr 10, 2018		1.750	1.750	1.750	69	+0.05(+2.94%)
Apr 09, 2018	1.695	1.700	1.693	1.700	2,733	+0.02(+1.21%)
Apr 06, 2018	1.660	1.700	1.660	1.680	1,011	-0.01(-0.61%)
Apr 05, 2018	1.625	1.704	1.620	1.690	6,256	+0.02(+1.20%)
Apr 04, 2018	1.620	1.717	1.620	1.670	14,394	+0.01(+0.69%)
Apr 03, 2018	1.710	1.710	1.659	1.659	6,674	-0.08(-4.39%)
Apr 02, 2018	1.760	1.760	1.620	1.735	16,848	-0.03(-1.42%)
Mar 29, 2018		1.760	1.760	1.760	0	+0.04(+2.31%)
Mar 28, 2018	1.740	1.760	1.680	1.720	29,943	-0.02(-1.16%)
Mar 27, 2018	1.701	1.775	1.701	1.740	8,632	-0.03(-1.82%)
Mar 26, 2018	1.775	1.775	1.761	1.772	1,277	-0.01(-0.58%)
Mar 23, 2018	1.740	1.790	1.701	1.783	4,840	+0.03(+1.87%)
Mar 22, 2018	1.750	1.840	1.750	1.750	6,537	-0.04(-2.49%)
Mar 21, 2018	1.860	1.860	1.750	1.795	18,295	-0.07(-3.84%)
Mar 20, 2018	1.890	1.900	1.820	1.866	45,641	+0.05(+2.54%)
Mar 19, 2018	1.796	1.820	1.796	1.820	2,300	-0.02(-1.09%)
Mar 16, 2018	1.880	1.880	1.840	1.840	4,406	+0.02(+0.92%)
Mar 15, 2018	1.870	1.940	1.770	1.823	31,006	-0.10(-5.04%)
Mar 14, 2018	1.904	1.950	1.880	1.920	3,353	-0.00(-0.11%)
Mar 13, 2018	1.966	1.990	1.908	1.922	11,595	+0.00(+0.11%)
Mar 12, 2018	1.880	1.970	1.880	1.920	1,115	+0.01(+0.47%)
Mar 09, 2018	1.945	1.979	1.911	1.911	5,142	-0.03(-1.48%)
Mar 08, 2018	1.910	1.945	1.861	1.940	8,695	+0.04(+2.09%)
Mar 07, 2018	1.925	1.990	1.870	1.900	14,419	-0.06(-2.81%)
Mar 06, 2018	1.900	1.985	1.900	1.955	22,870	+0.04(+1.82%)
Mar 05, 2018	1.870	1.920	1.780	1.920	33,243	+0.12(+6.67%)
Mar 02, 2018	1.947	1.947	1.690	1.800	23,736	+0.04(+2.27%)
Mar 01, 2018	1.940	1.940	1.750	1.760	23,392	-0.08(-4.35%)
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%)
Dec 01, 2017	2.300	2.330	1.869	2.200	51,973	-0.29(-11.65%)
Nov 30, 2017	2.690	2.690	2.250	2.490	36,131	-0.18(-6.74%)
Nov 29, 2017	2.260	3.109	2.260	2.670	296,897	+0.24(+9.78%)
Nov 28, 2017	2.432	2.432	2.432	2.432	5,184	+0.16(+7.14%)
Nov 27, 2017	2.300	2.482	2.220	2.270	11,850	-0.04(-1.73%)
Nov 24, 2017	2.579	2.579	2.274	2.310	4,022	-0.15(-6.10%)
Nov 22, 2017	2.234	2.550	2.234	2.460	17,520	+0.06(+2.50%)
Nov 21, 2017	2.310	2.490	2.305	2.400	7,844	+0.06(+2.56%)
Nov 20, 2017	2.520	2.520	2.300	2.340	11,274	+0.07(+3.08%)
Nov 17, 2017	2.195	2.270	2.123	2.270	12,107	+0.10(+4.72%)
Nov 16, 2017	2.177	2.189	2.130	2.168	3,305	-0.11(-4.80%)
Nov 15, 2017	2.235	2.956	2.120	2.277	99,677	+0.11(+4.88%)
Nov 14, 2017	2.100	2.298	2.100	2.171	5,400	-0.03(-1.32%)
Nov 13, 2017	2.030	2.290	2.030	2.200	33,334	+0.21(+10.41%)
Nov 10, 2017	1.960	1.992	1.950	1.992	2,686	-0.14(-6.74%)
Nov 08, 2017		2.136	2.136	2.136	30	-0.13(-5.88%)
Nov 07, 2017	1.950	2.313	1.950	2.270	972	+0.31(+15.82%)
Nov 06, 2017	2.010	2.080	1.960	1.960	3,792	-0.06(-3.21%)
Nov 02, 2017		2.025	2.025	2.025	0	-0.00(-0.25%)
Nov 01, 2017	2.080	2.080	2.030	2.030	300	-0.07(-3.29%)
Oct 31, 2017	2.057	2.099	2.030	2.099	2,051	+0.05(+2.49%)
Oct 30, 2017	2.048	2.048	2.048	2.048	1,114	-0.04(-2.00%)
Oct 27, 2017	2.060	2.320	2.000	2.090	2,040	-0.09(-3.95%)
Oct 26, 2017	1.970	2.176	1.970	2.176	2,800	+0.18(+9.06%)
Oct 25, 2017	1.961	2.020	1.961	1.995	2,695	-0.19(-8.59%)
Oct 24, 2017	2.180	2.190	2.100	2.183	2,614	-0.01(-0.34%)
Oct 23, 2017	2.050	2.240	2.040	2.190	4,154	-0.15(-6.41%)
Oct 20, 2017	2.400	2.440	2.060	2.340	26,097	-0.06(-2.50%)
Oct 19, 2017	2.020	2.500	2.020	2.400	45,258	+0.36(+17.70%)
Oct 18, 2017	1.950	2.039	1.950	2.039	1,600	+0.02(+0.85%)
Oct 17, 2017	1.979	2.022	1.951	2.022	1,627	-0.03(-1.37%)
Oct 16, 2017	2.140	2.140	2.040	2.050	1,076	-0.16(-7.21%)
Oct 13, 2017	2.220	2.229	2.130	2.209	12,404	-0.05(-2.24%)
Oct 12, 2017	2.210	2.280	2.134	2.260	4,496	-0.01(-0.44%)
Oct 11, 2017	2.130	2.280	2.130	2.270	7,300	+0.14(+6.57%)
Oct 10, 2017	2.143	2.143	2.130	2.130	1,900	-0.05(-2.29%)
Oct 09, 2017	1.985	2.203	1.940	2.180	3,612	+0.14(+6.87%)
Oct 06, 2017	2.080	2.080	2.027	2.040	5,709	-0.11(-5.01%)
Oct 05, 2017	2.165	2.165	2.094	2.148	2,343	-0.02(-0.70%)
Oct 04, 2017	2.090	2.163	1.924	2.163	9,819	+0.01(+0.36%)
Oct 03, 2017	2.040	2.155	2.040	2.155	1,166	+0.11(+5.63%)
Oct 02, 2017	2.180	2.180	2.000	2.040	5,402	-0.21(-9.33%)
Sep 29, 2017	2.200	2.300	2.161	2.250	3,900	+0.09(+4.17%)
Sep 28, 2017	2.100	2.335	2.005	2.160	23,706	-0.12(-5.26%)
Sep 27, 2017	1.855	2.622	1.855	2.280	185,178	+0.39(+20.70%)
Sep 26, 2017	1.690	1.889	1.680	1.889	4,433	+0.21(+12.44%)
Sep 25, 2017	1.680	1.730	1.680	1.680	8,110	+0.05(+2.84%)
Sep 22, 2017	1.550	1.634	1.520	1.634	3,940	+0.00(+0.23%)
Sep 21, 2017	1.630	1.630	1.630	1.630	919	-0.03(-1.81%)
Sep 18, 2017		1.660	1.660	1.660	0	-0.04(-2.35%)
Sep 15, 2017	1.700	1.700	1.700	1.700	2,070	+0.00(+0.00%)
Sep 12, 2017		1.700	1.700	1.700	0	-0.01(-0.58%)
Sep 08, 2017		1.710	1.710	1.710	61	+0.10(+6.15%)
Sep 07, 2017	1.900	1.900	1.611	1.611	1,706	-0.24(-12.92%)
Sep 06, 2017	1.480	1.990	1.307	1.850	15,686	+1.25(+208.35%)
Sep 05, 2017	0.6000	0.6000	0.6000	0.6000	500	-0.04(-6.00%)
Aug 31, 2017		0.6383	0.6383	0.6383	14	+0.04(+6.38%)
Aug 29, 2017		0.6000	0.6000	0.6000	0	+0.06(+11.11%)
Aug 22, 2017		0.5400	0.5400	0.5400	0	-0.03(-5.26%)
Aug 21, 2017	0.5110	0.5700	0.5110	0.5700	29,268	-0.02(-3.39%)
Aug 18, 2017	0.5900	0.5900	0.5900	0.5900	113	-0.00(-0.10%)
Aug 17, 2017	0.6256	0.6800	0.5906	0.5906	9,450	+0.04(+7.38%)
Aug 16, 2017	0.5600	0.6500	0.5499	0.5500	11,430	-0.02(-3.51%)
Aug 15, 2017	0.5600	0.5700	0.5600	0.5700	1,500	-0.05(-8.06%)
Aug 14, 2017	0.6209	0.6580	0.6200	0.6200	1,150	-0.02(-3.74%)
Aug 10, 2017		0.6441	0.6441	0.6441	0	+0.06(+11.05%)
Aug 09, 2017	0.6000	0.6000	0.5788	0.5800	4,152	+0.03(+5.45%)
Aug 07, 2017		0.5500	0.5500	0.5500	0	-0.09(-14.06%)
Aug 04, 2017	0.6150	0.6400	0.6150	0.6400	4,015	+0.01(+1.59%)
Aug 03, 2017	0.6000	0.6300	0.6000	0.6300	1,175	+0.03(+5.00%)
Aug 02, 2017	0.5900	0.6300	0.5100	0.6000	10,803	-0.00(-0.73%)
Aug 01, 2017	0.6500	0.6500	0.5400	0.6044	5,516	-0.05(-7.02%)
Jul 31, 2017	0.5951	0.6500	0.5951	0.6500	500	+0.14(+27.45%)
Jul 28, 2017	0.5880	0.6800	0.5100	0.5100	26,748	-0.09(-15.00%)
Jul 25, 2017		0.6000	0.6000	0.6000	0	-0.04(-5.62%)
Jul 24, 2017	0.5400	0.6500	0.5400	0.6357	43,554	+0.11(+20.28%)
Jul 21, 2017	0.5600	0.5600	0.5000	0.5285	7,371	+0.03(+5.68%)
Jul 19, 2017		0.5001	0.5001	0.5001	0	+0.02(+4.19%)
Jul 18, 2017	0.4900	0.5300	0.4800	0.4800	6,270	+0.00(+0.00%)
Jul 17, 2017	0.5200	0.5201	0.4500	0.4800	26,710	-0.02(-4.00%)
Jul 14, 2017	0.4853	0.5700	0.4752	0.5000	8,022	+0.03(+5.71%)
Jul 13, 2017	0.5500	0.5503	0.4711	0.4730	57,558	-0.08(-14.00%)
Jul 12, 2017	0.5400	0.8400	0.5200	0.5500	424,738	+0.04(+7.84%)
Jul 11, 2017	0.5500	0.5500	0.4800	0.5100	5,665	-0.02(-3.77%)
Jul 03, 2017	0.5300	0.5300	0.5300	0.5300	0	+0.00(+0.00%)
Jun 30, 2017		0.5300	0.5300	0.5300	0	+0.05(+10.42%)
Jun 27, 2017		0.4800	0.4800	0.4800	0	-0.05(-9.43%)
Jun 26, 2017	0.4653	0.5300	0.4653	0.5300	9,200	+0.01(+1.92%)
Jun 23, 2017	0.5200	0.5200	0.5200	0.5200	100	-0.06(-10.34%)
Jun 22, 2017	0.5801	0.5801	0.5800	0.5800	2,117	-0.06(-9.36%)
Jun 20, 2017		0.6399	0.6399	0.6399	0	+0.04(+6.24%)
Jun 14, 2017		0.6023	0.6023	0.6023	0	+0.00(+0.38%)
Jun 09, 2017		0.6000	0.6000	0.6000	16	-0.06(-9.09%)
Jun 08, 2017	0.6600	0.6600	0.6600	0.6600	1,000	+0.07(+11.94%)
Jun 07, 2017	0.5799	0.5900	0.5799	0.5896	6,100	+0.07(+13.21%)
Jun 06, 2017	0.5100	0.5208	0.4999	0.5208	12,525	+0.02(+3.13%)
Jun 05, 2017	0.4600	0.5050	0.4510	0.5050	1,200	+0.04(+7.63%)
Jun 02, 2017	0.4510	0.4692	0.4510	0.4692	2,400	-0.00(-0.17%)
Jun 01, 2017	0.5100	0.5100	0.4510	0.4700	2,310	-0.03(-5.98%)
May 25, 2017		0.4999	0.4999	0.4999	0	-0.02(-3.87%)
May 22, 2017		0.5200	0.5200	0.5200	0	+0.07(+15.56%)
May 18, 2017		0.4500	0.4500	0.4500	0	-0.02(-4.58%)
May 17, 2017	0.4716	0.4716	0.4716	0.4716	500	-0.05(-9.31%)
May 16, 2017	0.5300	0.5300	0.5200	0.5200	4,000	-0.02(-3.70%)
May 12, 2017		0.5400	0.5400	0.5400	10	+0.00(+0.00%)
May 11, 2017	0.5500	0.5600	0.5400	0.5400	2,838	-0.02(-3.57%)
May 09, 2017		0.5600	0.5600	0.5600	93	+0.01(+1.82%)
May 08, 2017	0.5700	0.5700	0.5500	0.5500	3,669	-0.05(-8.21%)
May 05, 2017	0.5992	0.5992	0.5992	0.5992	200	+0.02(+3.31%)
May 02, 2017		0.5800	0.5800	0.5800	0	+0.00(+0.00%)

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.

Financial News

Mer Telemanagement Solutions Ltd (NQ: MTSL )

Historical Prices

Popular Pages