MER Telemanagement Solutions Ltd (MTSL)
1.110
-0.03 -2.99%
NASDAQ
Dec 11, 20:00
Delayed 2m
USD
MER Telemanagement Solutions Price:
1.110 for Dec. 11, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1997.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec. 11, 2019 | 1.110 | 1.145 | 1.11 | 1.110 | 10825.00 |
| Dec. 10, 2019 | 1.150 | 1.15 | 1.10 | 1.144 | 8632.00 |
| Dec. 9, 2019 | 1.17 | 1.17 | 1.17 | 1.17 | 200.00 |
| Dec. 6, 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 0.000 |
| Dec. 5, 2019 | 1.164 | 1.20 | 1.164 | 1.18 | 1401.00 |
| Dec. 4, 2019 | 1.16 | 1.22 | 1.149 | 1.209 | 15561.00 |
| Dec. 3, 2019 | 1.19 | 1.24 | 1.10 | 1.166 | 4607.00 |
| Dec. 2, 2019 | 1.150 | 1.18 | 1.150 | 1.18 | 1100.00 |
| Nov. 29, 2019 | 1.10 | 1.20 | 1.10 | 1.20 | 6605.00 |
| Nov. 27, 2019 | 1.128 | 1.17 | 1.128 | 1.15 | 16884.00 |
| Nov. 26, 2019 | 1.08 | 1.13 | 1.07 | 1.124 | 21224.00 |
| Nov. 25, 2019 | 1.07 | 1.129 | 1.04 | 1.129 | 9356.00 |
| Nov. 22, 2019 | 1.075 | 1.15 | 1.075 | 1.15 | 540.00 |
| Nov. 21, 2019 | 1.06 | 1.103 | 1.041 | 1.065 | 17137.00 |
| Nov. 20, 2019 | 1.08 | 1.14 | 1.06 | 1.101 | 3918.00 |
| Nov. 19, 2019 | 1.12 | 1.12 | 1.07 | 1.102 | 13547.00 |
| Nov. 18, 2019 | 1.14 | 1.16 | 1.10 | 1.13 | 5073.00 |
| Nov. 15, 2019 | 1.08 | 1.15 | 1.07 | 1.124 | 22904.00 |
| Nov. 14, 2019 | 1.114 | 1.173 | 1.09 | 1.14 | 36445.00 |
| Nov. 13, 2019 | 1.15 | 1.19 | 1.11 | 1.11 | 11758.00 |
| Nov. 12, 2019 | 1.18 | 1.23 | 1.14 | 1.15 | 13171.00 |
| Nov. 11, 2019 | 1.14 | 1.28 | 1.07 | 1.230 | 55432.00 |
| Nov. 8, 2019 | 1.141 | 1.204 | 1.141 | 1.16 | 8089.00 |
| Nov. 7, 2019 | 1.24 | 1.24 | 1.14 | 1.188 | 5055.00 |
| Nov. 6, 2019 | 1.184 | 1.22 | 1.12 | 1.218 | 8433.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Consolidated Communications Holdings Inc | 3.67 |
| Pareteum Corp | 0.40 |
| Ooma Inc | 13.74 |
Price Range, Past 5 Years
| Minimum | 0.8877 | Sep 05 2019 |
| Maximum | 9.330 | Jul 20 2015 |
| Average | 2.677 |
News
MER Telemanagement Solutions H1 Loss Narrows, Bets on New Product to Drive Growth - Stock Jumps 39%
MT Newswires 09/13 14:05 ET
MT Newswires 09/13 14:05 ET
Mid-Day Report: US Stocks Mixed as Technology Slides But Optimism Over Trade Talks Push Gold & Treasuries Lower
MT Newswires 09/13 13:25 ET
MT Newswires 09/13 13:25 ET
Advertisement
