Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercator Minerals (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1.670 1.710 1.620 1.620 2,359,115 -0.03(-1.82%)
May 28, 2009 1.670 1.680 1.590 1.650 4,075,191 +0.03(+1.85%)
May 27, 2009 1.640 1.750 1.590 1.620 3,097,867 -0.03(-1.82%)
May 26, 2009 1.580 1.660 1.560 1.650 2,750,437 +0.02(+1.23%)
May 25, 2009 1.640 1.650 1.590 1.630 687,852 +0.01(+0.62%)
May 22, 2009 1.710 1.720 1.590 1.620 3,441,821 +0.00(+0.00%)
May 21, 2009 1.650 1.670 1.560 1.620 6,483,228 -0.12(-6.90%)
May 20, 2009 1.720 1.890 1.680 1.740 8,455,127 +0.09(+5.45%)
May 19, 2009 1.650 1.730 1.580 1.650 5,413,950 -0.01(-0.60%)
May 17, 2009 1.640 1.750 1.500 1.660 917,027 +0.15(+9.93%)
May 15, 2009 1.640 1.750 1.500 1.510 4,899,633 -0.14(-8.48%)
May 14, 2009 1.500 1.710 1.480 1.650 7,512,174 +0.06(+3.77%)
May 13, 2009 1.800 1.800 1.580 1.590 8,011,188 -0.27(-14.52%)
May 12, 2009 1.930 2.000 1.810 1.860 5,632,621 -0.01(-0.53%)
May 11, 2009 1.820 1.930 1.770 1.870 4,664,133 -0.09(-4.59%)
May 08, 2009 1.860 1.970 1.780 1.960 8,736,006 +0.17(+9.50%)
May 07, 2009 1.990 2.020 1.730 1.790 7,786,482 -0.15(-7.73%)
May 06, 2009 1.970 2.050 1.940 1.940 8,120,988 +0.04(+2.11%)
May 05, 2009 2.060 2.060 1.820 1.900 13,787,900 -0.16(-7.77%)
May 04, 2009 1.830 2.080 2.000 2.060 13,410,579 +0.37(+21.89%)
May 01, 2009 1.480 1.890 1.470 1.690 14,994,582 +0.25(+17.36%)
Apr 30, 2009 1.440 1.570 1.410 1.440 7,876,597 +0.05(+3.60%)
Apr 29, 2009 1.230 1.420 1.230 1.390 7,915,702 +0.16(+13.01%)
Apr 28, 2009 1.200 1.260 1.200 1.230 2,290,736 +0.00(+0.00%)
Apr 27, 2009 1.190 1.250 1.170 1.230 3,351,280 -0.02(-1.60%)
Apr 24, 2009 1.250 1.280 1.230 1.250 2,682,669 +0.02(+1.63%)
Apr 23, 2009 1.290 1.310 1.210 1.230 3,475,595 -0.03(-2.38%)
Apr 22, 2009 1.280 1.350 1.220 1.260 2,403,323 -0.01(-0.79%)
Apr 21, 2009 1.120 1.320 1.080 1.270 5,904,581 +0.04(+3.25%)
Apr 20, 2009 1.330 1.330 1.170 1.230 4,174,922 -0.16(-11.51%)
Apr 17, 2009 1.330 1.480 1.280 1.390 5,354,110 +0.08(+6.11%)
Apr 16, 2009 1.250 1.320 1.220 1.310 4,945,184 +0.07(+5.65%)
Apr 15, 2009 1.290 1.360 1.200 1.240 18,013,456 -0.19(-13.29%)
Apr 14, 2009 1.570 1.660 1.330 1.430 17,365,322 -0.09(-5.92%)
Apr 13, 2009 1.060 1.540 1.050 1.520 21,606,268 +0.53(+53.54%)
Apr 09, 2009 0.7800 1.000 0.5500 0.9900 10,542,860 +0.27(+37.50%)
Apr 08, 2009 0.7700 0.8800 0.5500 0.7200 2,172,310 -0.07(-8.86%)
Apr 07, 2009 0.8100 0.8800 0.7900 0.7900 1,399,532 -0.05(-5.95%)
Apr 06, 2009 0.8800 0.8800 0.8400 0.8400 2,730,290 -0.04(-4.55%)
Apr 03, 2009 0.7900 0.8800 0.5500 0.8800 4,587,614 +0.10(+12.82%)
Apr 02, 2009 0.7800 0.7800 0.7200 0.7800 6,510,670 +0.06(+8.33%)
Apr 01, 2009 0.5800 0.7200 0.5700 0.7200 5,791,309 +0.14(+24.14%)
Mar 31, 2009 0.5900 0.6000 0.5500 0.5800 881,844 +0.03(+5.45%)
Mar 30, 2009 0.5700 0.6000 0.5500 0.5500 831,055 -0.04(-6.78%)
Mar 26, 2009 0.6000 0.5900 0.5600 0.5900 1,547,121 +0.02(+3.51%)
Mar 25, 2009 0.5700 0.5800 0.5600 0.5700 1,388,349 +0.01(+1.79%)
Mar 24, 2009 0.6000 0.5700 0.5600 0.5600 3,374,049 -0.03(-5.08%)
Mar 23, 2009 0.6000 0.6000 0.5900 0.5900 3,263,567 +0.02(+3.51%)
Mar 20, 2009 0.5700 0.6100 0.5600 0.5700 1,342,722 -0.04(-6.56%)
Mar 19, 2009 0.6200 0.6200 0.5700 0.6100 4,131,155 +0.06(+10.91%)
Mar 18, 2009 0.5900 0.5900 0.5400 0.5500 2,108,658 -0.03(-5.17%)
Mar 17, 2009 0.5300 0.6000 0.5200 0.5800 2,868,125 +0.06(+11.54%)
Mar 16, 2009 0.4650 0.5400 0.4400 0.5200 1,785,407 +0.08(+18.18%)
Mar 13, 2009 0.4450 0.4700 0.4350 0.4400 658,100 +0.01(+2.33%)
Mar 12, 2009 0.4150 0.4300 0.4050 0.4300 836,796 +0.02(+4.88%)
Mar 11, 2009 0.3850 0.4200 0.3700 0.4100 866,453 +0.03(+7.89%)
Mar 10, 2009 0.3500 0.4000 0.3500 0.3800 1,009,817 +0.03(+8.57%)
Mar 09, 2009 0.3550 0.3700 0.3500 0.3500 418,500 -0.01(-1.41%)
Mar 06, 2009 0.3700 0.3800 0.3350 0.3550 498,642 -0.01(-1.39%)
Mar 05, 2009 0.3850 0.3850 0.3550 0.3600 305,430 -0.03(-7.69%)
Mar 04, 2009 0.3950 0.4050 0.3650 0.3900 706,799 +0.03(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.