Mercury Historical Data

MER Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7 $ 0.00391
-1.23%
$ -- $ 19,065
Sep 30 $ 0.00397
+9.08%
$ -- $ 307,155
Sep 23 $ 0.00364
-4.60%
$ -- $ 10,638
Sep 16 $ 0.00382
+45.34%
$ -- $ 20,554
Sep 9 $ 0.00263
+1.02%
$ -- $ 5,073
Sep 2 $ 0.0026
-21.41%
$ -- $ 7,865
Aug 26 $ 0.00332
-23.43%
$ -- $ 10,224
Aug 19 $ 0.00433
-35.60%
$ -- $ 18,660
Aug 12 $ 0.00673
-20.12%
$ -- $ 24,807
Aug 5 $ 0.00842
-40.22%
$ -- $ 121,412
Jul 29 $ 0.0141
-75.22%
$ -- $ 6.98 million
Jul 22 $ 0.0568
+83.04%
$ -- $ 106.81 million
Jul 15 $ 0.031
-37.69%
$ -- $ 4.08 million
Jul 8 $ 0.0498
-24.08%
$ -- $ 1.11 million
Jul 1 $ 0.0656
+2.98%
$ -- $ 1.19 million
Jun 24 $ 0.0637
-10.23%
$ -- $ 4.25 million
Jun 17 $ 0.071
+6.72%
$ -- $ 12.75 million
Jun 10 $ 0.0665
-4.43%
$ -- $ 8.83 million
Jun 3 $ 0.0696
+18.80%
$ -- $ 38.25 million
May 27 $ 0.0586
+1.63%
$ -- $ 3.75 million
May 20 $ 0.0576
+10.01%
$ -- $ 9.65 million
May 13 $ 0.0524
+13.04%
$ -- $ 2.67 million
May 6 $ 0.0463
+0.65%
$ -- $ 545,723
Apr 29 $ 0.046
-6.58%
$ -- $ 373,867
Apr 22 $ 0.0491
-11.95%
$ -- $ 459,799
Apr 15 $ 0.0557
-6.68%
$ -- $ 833,869
Apr 8 $ 0.0595
-6.33%
$ -- $ 2.67 million
Apr 1 $ 0.0637
+9.21%
$ -- $ 4.32 million
Mar 25 $ 0.0584
+7.10%
$ -- $ 1.56 million
Mar 18 $ 0.0546
-0.57%
$ -- $ 10.55 million
Mar 11 $ 0.0554
+10.61%
$ -- $ 5.85 million
Mar 4 $ 0.0501
+9.31%
$ -- $ 5.16 million
Feb 25 $ 0.0459
+6.41%
$ -- $ 1.61 million
Feb 18 $ 0.0431
-12.36%
$ -- $ 1.79 million
Feb 11 $ 0.0491
+5.84%
$ -- $ 3.49 million
Feb 4 $ 0.0465
+14.75%
$ -- $ 3.52 million
Jan 28 $ 0.0405
-9.73%
$ -- $ 322,289
Jan 21 $ 0.0448
-4.46%
$ -- $ 503,064
Jan 14 $ 0.048
+17.27%
$ -- $ 92,988
Jan 7 $ 0.0409
-26.41%
$ -- $ 22,949
Dec 31 $ 0.0556
+9.85%
$ -- $ 181,820
Dec 24 $ 0.0506
-4.40%
$ -- $ 77,926
Dec 17 $ 0.0529
+26.23%
$ -- $ 39,079
Dec 10 $ 0.0419
-18.10%
$ -- $ 14,818
Dec 3 $ 0.0513
-29.50%
$ -- $ 56,032
Nov 26 $ 0.0724
+45.40%
$ -- $ 1.68 million
Nov 19 $ 0.0583
-31.11%
$ -- $ 33,138
Nov 12 $ 0.08
-27.47%
$ 8 million $ 42,015
Nov 5 $ 0.109
-2.80%
$ -- $ 45,118
Oct 29 $ 0.113
+14.41%
$ -- $ 44,615