Mercury Historical Data

MER Page 26
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.0459
-3.27%
$ 4.59 million $ 1.23 million
Jul 31, 2019 $ 0.0475
-4.38%
$ 4.75 million $ 1.58 million
Jul 30, 2019 $ 0.0497
-8.92%
$ 4.97 million $ 1.08 million
Jul 29, 2019 $ 0.0545
-4.05%
$ 5.45 million $ 1.75 million
Jul 28, 2019 $ 0.0568
-0.89%
$ 5.68 million $ 1.06 million
Jul 27, 2019 $ 0.0573
-7.54%
$ 5.73 million $ 3.87 million
Jul 26, 2019 $ 0.062
+22.97%
$ 6.2 million $ 22.79 million
Jul 25, 2019 $ 0.0504
-15.04%
$ 5.04 million $ 3.33 million
Jul 24, 2019 $ 0.0594
-17.01%
$ 5.94 million $ 5.17 million
Jul 23, 2019 $ 0.0715
+1.36%
$ 7.15 million $ 22.9 million
Jul 22, 2019 $ 0.0706
+127.27%
$ 7.06 million $ 47.69 million
Jul 21, 2019 $ 0.031
-1.87%
$ 3.1 million $ 761,397
Jul 20, 2019 $ 0.0316
-3.66%
$ 3.16 million $ 1.03 million
Jul 19, 2019 $ 0.0328
-26.61%
$ 3.28 million $ 1.84 million
Jul 18, 2019 $ 0.0447
+9.81%
$ 4.47 million $ 172,182
Jul 17, 2019 $ 0.0407
-0.04%
$ 4.07 million $ 32,678
Jul 16, 2019 $ 0.0408
-14.65%
$ 4.08 million $ 66,889
Jul 15, 2019 $ 0.0478
-4.15%
$ 4.78 million $ 173,604
Jul 14, 2019 $ 0.0498
-15.73%
$ 4.98 million $ 156,328
Jul 13, 2019 $ 0.0591
-1.22%
$ 5.91 million $ 69,475
Jul 12, 2019 $ 0.0599
+4.37%
$ 5.99 million $ 99,081
Jul 11, 2019 $ 0.0573
-3.91%
$ 5.73 million $ 153,567
Jul 10, 2019 $ 0.0597
-8.01%
$ 5.97 million $ 133,314
Jul 9, 2019 $ 0.0649
-3.80%
$ 6.49 million $ 137,135
Jul 8, 2019 $ 0.0674
+2.76%
$ 6.74 million $ 358,314
Jul 7, 2019 $ 0.0656
+2.76%
$ 6.56 million $ 48,616
Jul 6, 2019 $ 0.0639
-2.14%
$ 6.39 million $ 138,102
Jul 5, 2019 $ 0.0653
-2.02%
$ 6.53 million $ 89,538
Jul 4, 2019 $ 0.0666
+6.85%
$ 6.66 million $ 488,682
Jul 3, 2019 $ 0.0623
+0.13%
$ 6.23 million $ 110,123
Jul 2, 2019 $ 0.0623
-4.70%
$ 6.23 million $ 156,210
Jul 1, 2019 $ 0.0653
+2.50%
$ 6.53 million $ 158,931
Jun 30, 2019 $ 0.0637
-5.91%
$ 6.37 million $ 119,376
Jun 29, 2019 $ 0.0677
+2.51%
$ 6.77 million $ 454,590
Jun 28, 2019 $ 0.0661
+7.82%
$ 6.61 million $ 578,579
Jun 27, 2019 $ 0.0613
-12.36%
$ 6.13 million $ 349,234
Jun 26, 2019 $ 0.0699
-5.23%
$ 6.99 million $ 976,926
Jun 25, 2019 $ 0.0738
+1.10%
$ 7.38 million $ 1.53 million
Jun 24, 2019 $ 0.073
+2.82%
$ 7.3 million $ 240,798
Jun 23, 2019 $ 0.071
-1.03%
$ 7.1 million $ 329,946
Jun 22, 2019 $ 0.0717
+1.36%
$ 7.17 million $ 461,350
Jun 21, 2019 $ 0.0708
-4.77%
$ 7.08 million $ 717,264
Jun 20, 2019 $ 0.0743
-7.73%
$ 7.43 million $ 1.73 million
Jun 19, 2019 $ 0.0805
+12.71%
$ 8.05 million $ 6.61 million
Jun 18, 2019 $ 0.0715
+6.02%
$ 7.15 million $ 2.41 million
Jun 17, 2019 $ 0.0674
+1.31%
$ 6.74 million $ 493,039
Jun 16, 2019 $ 0.0665
+2.12%
$ 6.65 million $ 219,081
Jun 15, 2019 $ 0.0651
-5.14%
$ 6.51 million $ 242,695
Jun 14, 2019 $ 0.0687
-2.80%
$ 6.87 million $ 199,908
Jun 13, 2019 $ 0.0706
-3.06%
$ 7.06 million $ 438,997