Mercury Historical Data

MER Page 27
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.0729
+4.76%
$ 7.29 million $ 4.89 million
Jun 11, 2019 $ 0.0696
-2.00%
$ 6.96 million $ 304,367
Jun 10, 2019 $ 0.071
+2.01%
$ 7.1 million $ 2.53 million
Jun 9, 2019 $ 0.0696
-18.84%
$ 6.96 million $ 3.87 million
Jun 8, 2019 $ 0.0857
+52.82%
$ 8.57 million $ 32.75 million
Jun 7, 2019 $ 0.0561
+5.07%
$ 5.61 million $ 1.12 million
Jun 6, 2019 $ 0.0534
+2.85%
$ 5.34 million $ 38,067
Jun 5, 2019 $ 0.0519
+2.93%
$ 5.19 million $ 110,472
Jun 4, 2019 $ 0.0504
-7.17%
$ 5.04 million $ 178,780
Jun 3, 2019 $ 0.0543
-7.22%
$ 5.43 million $ 177,964
Jun 2, 2019 $ 0.0586
+3.03%
$ 5.86 million $ 191,037
Jun 1, 2019 $ 0.0568
-1.64%
$ 5.68 million $ 146,302
May 31, 2019 $ 0.0578
+3.97%
$ 5.78 million $ 266,975
May 30, 2019 $ 0.0556
-8.54%
$ 5.56 million $ 1.24 million
May 29, 2019 $ 0.0608
+2.11%
$ 6.08 million $ 776,310
May 28, 2019 $ 0.0595
+0.01%
$ 5.95 million $ 595,684
May 27, 2019 $ 0.0595
+3.28%
$ 5.95 million $ 541,635
May 26, 2019 $ 0.0576
-1.65%
$ 5.76 million $ 2.28 million
May 25, 2019 $ 0.0586
+6.75%
$ 5.86 million $ 4.46 million
May 24, 2019 $ 0.0549
-0.37%
$ 5.49 million $ 1.35 million
May 23, 2019 $ 0.0551
+1.04%
$ 5.51 million $ 189,825
May 22, 2019 $ 0.0545
-0.42%
$ 5.45 million $ 686,948
May 21, 2019 $ 0.0548
+5.62%
$ 5.48 million $ 515,123
May 20, 2019 $ 0.0519
-1.02%
$ 5.19 million $ 164,299
May 19, 2019 $ 0.0524
+6.14%
$ 5.24 million $ 109,699
May 18, 2019 $ 0.0493
-3.22%
$ 4.93 million $ 118,830
May 17, 2019 $ 0.051
-8.77%
$ 5.1 million $ 386,578
May 16, 2019 $ 0.0559
+1.00%
$ 5.59 million $ 1.48 million
May 15, 2019 $ 0.0553
+10.19%
$ 5.53 million $ 266,655
May 14, 2019 $ 0.0502
+6.17%
$ 5.02 million $ 240,208
May 13, 2019 $ 0.0473
+2.12%
$ 4.73 million $ 71,543
May 12, 2019 $ 0.0463
-4.06%
$ 4.63 million $ 80,070
May 11, 2019 $ 0.0483
+4.63%
$ 4.83 million $ 103,075
May 10, 2019 $ 0.0461
+1.66%
$ 4.61 million $ 51,480
May 9, 2019 $ 0.0454
-2.77%
$ 4.54 million $ 96,831
May 8, 2019 $ 0.0467
+0.25%
$ 4.67 million $ 53,041
May 7, 2019 $ 0.0466
+0.47%
$ 4.66 million $ 136,438
May 6, 2019 $ 0.0464
+0.75%
$ 4.64 million $ 24,788
May 5, 2019 $ 0.046
-0.75%
$ 4.6 million $ 18,968
May 4, 2019 $ 0.0464
-2.07%
$ 4.64 million $ 84,289
May 3, 2019 $ 0.0473
+0.61%
$ 4.73 million $ 100,533
May 2, 2019 $ 0.047
-0.96%
$ 4.7 million $ 39,426
May 1, 2019 $ 0.0475
-1.42%
$ 4.75 million $ 63,977
Apr 30, 2019 $ 0.0482
+2.43%
$ 4.82 million $ 30,705
Apr 29, 2019 $ 0.047
-4.51%
$ 4.7 million $ 35,967
Apr 28, 2019 $ 0.0491
-0.85%
$ 4.91 million $ 31,829
Apr 27, 2019 $ 0.0495
+1.13%
$ 4.95 million $ 15,398
Apr 26, 2019 $ 0.049
+0.27%
$ 4.9 million $ 82,698
Apr 25, 2019 $ 0.0489
-3.33%
$ 4.89 million $ 52,329
Apr 24, 2019 $ 0.0505
-8.80%
$ 5.05 million $ 114,924