Mercury Historical Data

MER Page 29
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.0442
-3.56%
$ 4.42 million $ 164,163
Mar 3, 2019 $ 0.0459
-4.88%
$ 4.59 million $ 110,818
Mar 2, 2019 $ 0.0482
+0.91%
$ 4.82 million $ 248,397
Mar 1, 2019 $ 0.0478
+5.53%
$ 4.78 million $ 250,869
Feb 28, 2019 $ 0.0453
+0.31%
$ 4.53 million $ 55,477
Feb 27, 2019 $ 0.0451
-3.14%
$ 4.51 million $ 163,490
Feb 26, 2019 $ 0.0466
+1.98%
$ 4.66 million $ 576,446
Feb 25, 2019 $ 0.0457
+6.10%
$ 4.57 million $ 206,567
Feb 24, 2019 $ 0.0431
-11.79%
$ 4.31 million $ 385,773
Feb 23, 2019 $ 0.0488
+2.14%
$ 4.88 million $ 94,263
Feb 22, 2019 $ 0.0478
+1.52%
$ 4.78 million $ 93,673
Feb 21, 2019 $ 0.0471
-3.03%
$ 4.71 million $ 259,078
Feb 20, 2019 $ 0.0486
+1.10%
$ 4.86 million $ 148,922
Feb 19, 2019 $ 0.0481
-3.80%
$ 4.81 million $ 367,409
Feb 18, 2019 $ 0.05
+1.69%
$ 5 million $ 438,610
Feb 17, 2019 $ 0.0491
+8.23%
$ 4.91 million $ 2.44 million
Feb 16, 2019 $ 0.0454
+4.65%
$ 4.54 million $ 583,041
Feb 15, 2019 $ 0.0434
+3.05%
$ 4.34 million $ 120,484
Feb 14, 2019 $ 0.0421
-2.59%
$ 4.21 million $ 34,098
Feb 13, 2019 $ 0.0432
-1.14%
$ 4.32 million $ 153,851
Feb 12, 2019 $ 0.0437
-1.83%
$ 4.37 million $ 49,042
Feb 11, 2019 $ 0.0445
-4.06%
$ 4.45 million $ 111,844
Feb 10, 2019 $ 0.0465
-1.33%
$ 4.65 million $ 225,069
Feb 9, 2019 $ 0.0471
+4.15%
$ 4.71 million $ 313,561
Feb 8, 2019 $ 0.0452
+5.58%
$ 4.52 million $ 580,556
Feb 7, 2019 $ 0.0429
+7.81%
$ 4.29 million $ 1.79 million
Feb 6, 2019 $ 0.0398
-1.75%
$ 3.98 million $ 434,220
Feb 5, 2019 $ 0.0405
+1.74%
$ 4.05 million $ 121,427
Feb 4, 2019 $ 0.0398
-1.75%
$ 3.98 million $ 48,658
Feb 3, 2019 $ 0.0405
-1.63%
$ 4.05 million $ 34,316
Feb 2, 2019 $ 0.0411
+1.03%
$ 4.11 million $ 37,086
Feb 1, 2019 $ 0.0407
+2.17%
$ 4.07 million $ 31,169
Jan 31, 2019 $ 0.0398
-6.26%
$ 3.98 million $ 45,917
Jan 30, 2019 $ 0.0425
+4.12%
$ 4.25 million $ 38,692
Jan 29, 2019 $ 0.0408
-0.02%
$ 4.08 million $ 39,758
Jan 28, 2019 $ 0.0408
-8.94%
$ 4.08 million $ 95,351
Jan 27, 2019 $ 0.0448
-3.91%
$ 4.48 million $ 89,542
Jan 26, 2019 $ 0.0467
-1.36%
$ 4.67 million $ 252,047
Jan 25, 2019 $ 0.0473
-3.02%
$ 4.73 million $ 142,959
Jan 24, 2019 $ 0.0485
+2.30%
$ 4.85 million $ 4,896
Jan 23, 2019 $ 0.0474
-0.80%
$ 4.74 million $ 6,462
Jan 22, 2019 $ 0.0478
+1.38%
$ 4.78 million $ 5,455
Jan 21, 2019 $ 0.0472
+0.49%
$ 4.72 million $ 1,703
Jan 20, 2019 $ 0.048
-0.22%
$ 4.8 million $ 15,750
Jan 19, 2019 $ 0.0481
+4.01%
$ 4.81 million $ 4,193
Jan 18, 2019 $ 0.0463
-1.91%
$ 4.63 million $ 5,426
Jan 17, 2019 $ 0.0472
-0.13%
$ 4.72 million $ 11,743
Jan 16, 2019 $ 0.0472
+7.68%
$ 4.72 million $ 48,531
Jan 15, 2019 $ 0.0439
+2.72%
$ 4.39 million $ 5,280
Jan 14, 2019 $ 0.0427
+4.33%
$ 4.27 million $ 2,065