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 31, 2006 2.220 2.240 2.090 2.180 194,800 -0.08(-3.54%)
May 30, 2006 2.300 2.320 2.220 2.260 146,570 -0.06(-2.59%)
May 26, 2006 2.430 2.430 2.320 2.320 63,400 -0.01(-0.43%)
May 25, 2006 2.250 2.350 2.250 2.330 96,125 +0.06(+2.64%)
May 24, 2006 2.160 2.290 2.150 2.270 126,465 -0.11(-4.62%)
May 23, 2006 2.180 2.500 2.180 2.380 491,133 +0.21(+9.68%)
May 22, 2006 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
May 19, 2006 2.040 2.250 1.950 2.170 299,698 +0.08(+3.83%)
May 18, 2006 2.200 2.330 2.080 2.090 173,988 -0.16(-7.11%)
May 17, 2006 2.480 2.500 2.140 2.250 272,115 -0.15(-6.25%)
May 16, 2006 2.590 2.650 2.370 2.400 333,826 -0.25(-9.43%)
May 15, 2006 2.750 2.900 2.610 2.650 398,021 -0.36(-11.96%)
May 12, 2006 3.150 3.150 3.000 3.010 273,925 -0.14(-4.44%)
May 11, 2006 2.870 3.150 2.870 3.150 599,070 +0.35(+12.50%)
May 10, 2006 2.680 2.850 2.670 2.800 410,790 +0.15(+5.66%)
May 09, 2006 2.500 2.650 2.500 2.650 332,255 +0.18(+7.29%)
May 08, 2006 2.460 2.480 2.450 2.470 132,505 +0.01(+0.41%)
May 05, 2006 2.430 2.470 2.430 2.460 121,000 +0.05(+2.07%)
May 04, 2006 2.450 2.460 2.400 2.410 82,549 +0.00(+0.00%)
May 03, 2006 2.450 2.450 2.400 2.410 117,150 -0.04(-1.63%)
May 02, 2006 2.500 2.500 2.450 2.450 87,100 -0.02(-0.81%)
May 01, 2006 2.450 2.520 2.440 2.470 91,150 +0.00(+0.00%)
Apr 28, 2006 2.470 2.470 2.470 2.470 0 +0.07(+2.92%)
Apr 27, 2006 2.290 2.440 2.270 2.400 147,326 -0.04(-1.64%)
Apr 26, 2006 2.360 2.450 2.300 2.440 189,706 +0.05(+2.09%)
Apr 25, 2006 2.500 2.500 2.270 2.390 156,187 -0.05(-2.05%)
Apr 24, 2006 2.520 2.520 2.440 2.440 87,477 -0.08(-3.17%)
Apr 21, 2006 2.470 2.580 2.440 2.520 252,070 +0.02(+0.80%)
Apr 20, 2006 2.520 2.550 2.330 2.500 531,420 -0.02(-0.79%)
Apr 19, 2006 2.570 2.600 2.450 2.520 199,780 -0.02(-0.79%)
Apr 18, 2006 2.630 2.750 2.470 2.540 546,911 -0.14(-5.22%)
Apr 17, 2006 2.600 2.680 2.510 2.680 290,895 +0.25(+10.29%)
Apr 13, 2006 2.400 2.450 2.400 2.430 148,873 -0.08(-3.19%)
Apr 12, 2006 2.600 2.600 2.250 2.510 226,390 -0.07(-2.71%)
Apr 11, 2006 2.650 2.770 2.550 2.580 558,900 -0.05(-1.90%)
Apr 10, 2006 2.650 2.650 2.470 2.630 392,875 +0.21(+8.68%)
Apr 07, 2006 2.380 2.550 2.380 2.420 372,163 +0.04(+1.68%)
Apr 06, 2006 2.180 2.380 2.150 2.380 198,625 +0.22(+10.19%)
Apr 05, 2006 2.100 2.190 2.100 2.160 671,225 +0.02(+0.93%)
Apr 04, 2006 2.050 2.140 2.050 2.140 474,640 +0.03(+1.42%)
Apr 03, 2006 2.000 2.170 1.980 2.110 399,200 +0.13(+6.57%)
Mar 31, 2006 1.940 2.000 1.900 1.980 246,155 +0.09(+4.76%)
Mar 30, 2006 1.970 1.980 1.800 1.890 130,970 -0.09(-4.55%)
Mar 29, 2006 1.980 1.990 1.860 1.980 197,200 +0.03(+1.54%)
Mar 28, 2006 1.980 2.000 1.900 1.950 190,600 +0.01(+0.52%)
Mar 27, 2006 1.740 1.950 1.710 1.940 550,000 +0.21(+12.14%)
Mar 24, 2006 1.700 1.730 1.650 1.730 133,700 -0.06(-3.35%)
Mar 21, 2006 1.700 1.790 1.670 1.790 322,945 +0.10(+5.92%)
Mar 20, 2006 1.550 1.700 1.550 1.690 435,750 +0.19(+12.67%)
Mar 17, 2006 1.470 1.520 1.450 1.500 168,310 +0.05(+3.45%)
Mar 16, 2006 1.360 1.450 1.360 1.450 48,970 +0.04(+2.84%)
Mar 15, 2006 1.400 1.430 1.330 1.410 139,817 +0.08(+6.02%)
Mar 14, 2006 1.310 1.420 1.220 1.330 811,100 +0.02(+1.53%)
Mar 13, 2006 1.450 1.450 1.300 1.310 392,450 -0.16(-10.88%)
Mar 10, 2006 1.400 1.470 1.400 1.470 221,285 +0.07(+5.00%)
Mar 09, 2006 1.350 1.450 1.350 1.400 249,040 +0.05(+3.70%)
Mar 08, 2006 1.310 1.380 1.300 1.350 412,500 +0.04(+3.05%)
Mar 07, 2006 1.300 1.400 1.270 1.310 851,800 +0.01(+0.77%)
Mar 06, 2006 1.300 1.340 1.300 1.300 326,400 +0.01(+0.78%)
Mar 03, 2006 1.250 1.300 1.230 1.290 185,950 +0.05(+4.03%)
Mar 02, 2006 1.150 1.250 1.120 1.240 48,815 +0.09(+7.83%)
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.