Mercury Historical Data

MER Page 28
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.0549
-2.26%
$ 5.49 million $ 81,839
Apr 22, 2019 $ 0.0562
+0.80%
$ 5.62 million $ 80,781
Apr 21, 2019 $ 0.0557
-3.62%
$ 5.57 million $ 106,203
Apr 20, 2019 $ 0.0578
+0.18%
$ 5.78 million $ 66,440
Apr 19, 2019 $ 0.0577
-1.82%
$ 5.77 million $ 81,312
Apr 18, 2019 $ 0.0588
-0.35%
$ 5.88 million $ 58,031
Apr 17, 2019 $ 0.059
+1.98%
$ 5.9 million $ 185,088
Apr 16, 2019 $ 0.0579
+1.73%
$ 5.79 million $ 136,815
Apr 15, 2019 $ 0.0568
-4.92%
$ 5.68 million $ 199,980
Apr 14, 2019 $ 0.0595
+3.06%
$ 5.95 million $ 164,559
Apr 13, 2019 $ 0.0577
+1.46%
$ 5.77 million $ 242,930
Apr 12, 2019 $ 0.057
-0.63%
$ 5.7 million $ 213,499
Apr 11, 2019 $ 0.0574
-11.92%
$ 5.74 million $ 333,373
Apr 10, 2019 $ 0.0655
+0.92%
$ 6.55 million $ 219,461
Apr 9, 2019 $ 0.0646
-1.64%
$ 6.46 million $ 260,839
Apr 8, 2019 $ 0.0658
+3.52%
$ 6.58 million $ 1.24 million
Apr 7, 2019 $ 0.0637
+1.38%
$ 6.37 million $ 209,499
Apr 6, 2019 $ 0.0627
-1.79%
$ 6.27 million $ 161,396
Apr 5, 2019 $ 0.064
+2.90%
$ 6.4 million $ 614,807
Apr 4, 2019 $ 0.0626
+0.33%
$ 6.26 million $ 451,360
Apr 3, 2019 $ 0.062
+1.28%
$ 6.2 million $ 1.65 million
Apr 2, 2019 $ 0.0612
+5.11%
$ 6.12 million $ 1 million
Apr 1, 2019 $ 0.0582
-0.11%
$ 5.82 million $ 231,457
Mar 31, 2019 $ 0.0584
+2.01%
$ 5.84 million $ 315,788
Mar 30, 2019 $ 0.0573
+2.05%
$ 5.73 million $ 158,460
Mar 29, 2019 $ 0.0564
+1.98%
$ 5.64 million $ 275,351
Mar 28, 2019 $ 0.0553
-2.17%
$ 5.53 million $ 154,610
Mar 27, 2019 $ 0.0565
+4.18%
$ 5.65 million $ 181,248
Mar 26, 2019 $ 0.0542
+2.27%
$ 5.42 million $ 215,116
Mar 25, 2019 $ 0.0527
-3.26%
$ 5.27 million $ 258,216
Mar 24, 2019 $ 0.0546
-0.24%
$ 5.46 million $ 339,954
Mar 23, 2019 $ 0.0547
-0.01%
$ 5.47 million $ 146,248
Mar 22, 2019 $ 0.0547
-0.10%
$ 5.47 million $ 220,128
Mar 21, 2019 $ 0.0552
-3.38%
$ 5.52 million $ 900,900
Mar 20, 2019 $ 0.0571
-0.33%
$ 5.71 million $ 1.03 million
Mar 19, 2019 $ 0.0569
+6.33%
$ 5.69 million $ 7.7 million
Mar 18, 2019 $ 0.0535
-2.56%
$ 5.35 million $ 217,873
Mar 17, 2019 $ 0.0554
+5.12%
$ 5.54 million $ 453,263
Mar 16, 2019 $ 0.0527
-2.95%
$ 5.27 million $ 165,384
Mar 15, 2019 $ 0.0543
-0.67%
$ 5.43 million $ 260,595
Mar 14, 2019 $ 0.0546
-7.39%
$ 5.46 million $ 384,111
Mar 13, 2019 $ 0.059
+5.66%
$ 5.9 million $ 989,114
Mar 12, 2019 $ 0.0559
+8.29%
$ 5.59 million $ 1.7 million
Mar 11, 2019 $ 0.0516
+3.02%
$ 5.16 million $ 1.9 million
Mar 10, 2019 $ 0.0501
+5.44%
$ 5.01 million $ 2.13 million
Mar 9, 2019 $ 0.0475
-0.51%
$ 4.75 million $ 304,984
Mar 8, 2019 $ 0.0478
-4.27%
$ 4.78 million $ 521,179
Mar 7, 2019 $ 0.0499
+7.99%
$ 4.99 million $ 1.82 million
Mar 6, 2019 $ 0.0462
+0.26%
$ 4.62 million $ 79,325
Mar 5, 2019 $ 0.0461
+4.27%
$ 4.61 million $ 134,187