Historical Data for MER Telemanagement Solutions Ltd. (MTSL)

$ 1.58 R     0.08 (+5.33%) Volume: 3.31m 4:00 PM EDT 2-Jul-2020
After Hours:  $ 1.57   -0.01 (-0.63%) Volume: 396.91k 7:59 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 1.42 1.64 1.26 1.58 3.31m 0.08 5.33% 1.58 4.95m 6,700
07/01/20 1.26 1.65 1.20 1.50 2.54m 0.23 18.11% 1.50 3.94m 5,286
06/30/20 1.29 1.34 1.18 1.27 241.48k -0.03 -2.31% 1.27 299.86k 644
06/29/20 1.24 1.39 1.17 1.30 689.91k 0.05 4.00% 1.30 876.69k 1,528
06/26/20 1.21 1.29 1.1094 1.25 858.87k 0.02 1.63% 1.25 1.04m 1,382
06/25/20 1.31 1.39 1.18 1.23 416.75k -0.18 -12.77% 1.23 521.61k 1,288
06/24/20 1.39 1.55 1.22 1.41 1.02m 0.08 6.02% 1.41 1.4m 2,615
06/23/20 1.88 1.92 1.26 1.33 3.15m -0.70 -34.48% 1.33 5.02m 7,437
06/22/20 1.84 2.18 1.57 2.03 7.64m 0.18 9.73% 2.03 14.94m 19,617
06/19/20 1.17 1.95 1.13 1.85 5.59m 0.71 62.28% 1.85 9.41m 12,009
06/18/20 1.07 1.18 1.04 1.14 97.18k 0.07 6.54% 1.14 107.71k 302
06/17/20 1.09 1.20 1.05 1.07 194.46k -0.04 -3.60% 1.07 222.92k 457
06/16/20 1.02 1.12 1.01 1.11 194.73k 0.11 11.00% 1.11 206.81k 621
06/15/20 0.96 1.05 0.95 1.00 212.94k 0.00 0.00% 1.00 213.05k 496
06/12/20 1.09 1.13 0.951 1.00 522.17k -0.15 -13.04% 1.00 540.72k 1,352
06/11/20 1.70 2.38 1.07 1.15 10.07m -0.15 -11.54% 1.15 17.53m 29,059
06/10/20 1.05 1.31 1.05 1.30 952.35k 0.26 25.00% 1.30 1.26m 1,969
06/09/20 1.05 1.07 0.96 1.04 18.23k -0.0016 -0.15% 1.04 18.8k 67
06/08/20 1.04 1.06 1.00 1.0416 27.69k 0.0116 1.13% 1.0416 28.75k 66
06/05/20 0.99 1.03 0.942 1.03 7.45k 0.0799 8.41% 1.03 7.4k 31