Mercury Historical Data

MER Page 30
Download
Date Close Price change Market cap Trading volume
Jan 13, 2019 $ 0.0409
-7.81%
$ 4.09 million $ 4,646
Jan 12, 2019 $ 0.0444
+4.51%
$ 4.44 million $ 2,672
Jan 11, 2019 $ 0.0425
-4.03%
$ 4.25 million $ 2,665
Jan 10, 2019 $ 0.0443
-15.62%
$ 4.43 million $ 3,026
Jan 9, 2019 $ 0.0525
+4.41%
$ 5.25 million $ 2,903
Jan 8, 2019 $ 0.0503
-4.60%
$ 5.03 million $ 4,336
Jan 7, 2019 $ 0.0527
-5.29%
$ 5.27 million $ 2,702
Jan 6, 2019 $ 0.0556
+1.00%
$ 5.56 million $ 14,089
Jan 5, 2019 $ 0.0551
+6.95%
$ 5.51 million $ 64,021
Jan 4, 2019 $ 0.051
+2.93%
$ 5.1 million $ 18,891
Jan 3, 2019 $ 0.0496
-3.51%
$ 4.96 million $ 11,868
Jan 2, 2019 $ 0.0513
+1.81%
$ 5.13 million $ 5,180
Jan 1, 2019 $ 0.0503
+3.91%
$ 5.03 million $ 37,137
Dec 31, 2018 $ 0.0484
-4.39%
$ 4.84 million $ 30,634
Dec 30, 2018 $ 0.0506
+2.75%
$ 5.06 million $ 23,162
Dec 29, 2018 $ 0.0492
-1.57%
$ 4.92 million $ 7,702
Dec 28, 2018 $ 0.0501
+7.17%
$ 5.01 million $ 1,555
Dec 27, 2018 $ 0.0467
-6.55%
$ 4.67 million $ 4,048
Dec 26, 2018 $ 0.05
+3.14%
$ 5 million $ 3,271
Dec 25, 2018 $ 0.0484
-9.93%
$ 4.84 million $ 5,682
Dec 24, 2018 $ 0.0537
+1.52%
$ 5.37 million $ 32,505
Dec 23, 2018 $ 0.0529
+0.60%
$ 5.29 million $ 2,506
Dec 22, 2018 $ 0.0526
+8.45%
$ 5.26 million $ 2,454
Dec 21, 2018 $ 0.0485
-12.62%
$ 4.85 million $ 7,219
Dec 20, 2018 $ 0.0555
+10.45%
$ 5.55 million $ 8,155
Dec 19, 2018 $ 0.0503
+4.80%
$ 5.03 million $ 4,054
Dec 18, 2018 $ 0.048
+0.48%
$ 4.8 million $ 10,102
Dec 17, 2018 $ 0.0477
+13.89%
$ 4.77 million $ 4,587
Dec 16, 2018 $ 0.0419
+4.66%
$ 4.19 million $ 712
Dec 15, 2018 $ 0.0401
-5.79%
$ 4.01 million $ 2,508
Dec 14, 2018 $ 0.0425
-6.27%
$ 4.25 million $ 1,432
Dec 13, 2018 $ 0.0453
-3.09%
$ 4.53 million $ 1,887
Dec 12, 2018 $ 0.0468
-0.31%
$ 4.68 million $ 3,905
Dec 11, 2018 $ 0.0469
-5.23%
$ 4.69 million $ 2,771
Dec 10, 2018 $ 0.0495
-3.24%
$ 4.95 million $ 1,603
Dec 9, 2018 $ 0.0513
+1.74%
$ 5.13 million $ 2,414
Dec 8, 2018 $ 0.0504
-2.79%
$ 5.04 million $ 9,512
Dec 7, 2018 $ 0.0519
+5.02%
$ 5.19 million $ 19,234
Dec 6, 2018 $ 0.0495
-22.81%
$ 4.95 million $ 11,476
Dec 5, 2018 $ 0.0641
-2.80%
$ 6.41 million $ 3,934
Dec 4, 2018 $ 0.066
+3.86%
$ 6.6 million $ 5,992
Dec 3, 2018 $ 0.0635
-12.70%
$ 6.35 million $ 3,471
Dec 2, 2018 $ 0.0724
+6.23%
$ 7.24 million $ 21,155
Dec 1, 2018 $ 0.0681
+7.18%
$ 6.81 million $ 83,844
Nov 30, 2018 $ 0.0636
+7.78%
$ 6.36 million $ 1.56 million
Nov 29, 2018 $ 0.0611
+0.00%
$ 6.11 million $ 4,089
Nov 28, 2018 $ 0.0507
+0.00%
$ 5.07 million $ 3,750
Nov 27, 2018 $ 0.0526
+0.00%
$ 5.26 million $ 3,926
Nov 26, 2018 $ 0.0498
+0.00%
$ 4.98 million $ 3,820
Nov 25, 2018 $ 0.0583
+0.00%
$ 5.83 million $ 4,292