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, 2010 1.730 1.800 1.700 1.790 766,926 +0.06(+3.47%)
May 28, 2010 1.750 1.770 1.710 1.730 2,348,161 -0.01(-0.57%)
May 27, 2010 1.710 1.740 1.660 1.740 2,440,473 +0.12(+7.41%)
May 26, 2010 1.580 1.630 1.540 1.620 3,327,864 +0.15(+10.20%)
May 25, 2010 1.370 1.510 1.330 1.470 4,668,693 -0.05(-3.29%)
May 21, 2010 1.280 1.540 1.270 1.520 4,325,194 +0.21(+16.03%)
May 20, 2010 1.420 1.370 1.290 1.310 9,244,609 -0.22(-14.38%)
May 19, 2010 1.580 1.580 1.420 1.530 6,604,174 -0.11(-6.71%)
May 18, 2010 1.730 1.820 1.630 1.640 5,958,052 -0.03(-1.80%)
May 17, 2010 1.890 1.910 1.630 1.670 5,880,661 -0.29(-14.80%)
May 14, 2010 2.040 2.040 1.950 1.960 1,286,692 -0.13(-6.22%)
May 13, 2010 2.050 2.150 2.040 2.090 1,298,338 +0.03(+1.46%)
May 12, 2010 2.050 2.080 2.020 2.060 961,654 +0.06(+3.00%)
May 11, 2010 2.010 2.060 2.000 2.000 1,311,809 -0.04(-1.96%)
May 10, 2010 2.050 2.040 1.990 2.040 3,192,835 +0.16(+8.51%)
May 07, 2010 1.990 2.000 1.860 1.880 4,663,669 -0.13(-6.47%)
May 06, 2010 2.100 2.160 1.980 2.010 3,830,375 -0.11(-5.19%)
May 05, 2010 2.050 2.130 1.990 2.120 4,268,357 +0.04(+1.92%)
May 04, 2010 2.180 2.180 2.070 2.080 3,067,981 -0.11(-5.02%)
May 03, 2010 2.250 2.260 2.180 2.190 1,858,447 -0.08(-3.52%)
Apr 30, 2010 2.180 2.280 2.180 2.270 3,777,824 +0.14(+6.57%)
Apr 29, 2010 2.270 2.280 2.110 2.130 5,626,163 -0.12(-5.33%)
Apr 28, 2010 2.350 2.390 2.240 2.250 19,113,352 -0.09(-3.85%)
Apr 27, 2010 2.460 2.460 2.340 2.340 1,165,574 -0.13(-5.26%)
Apr 26, 2010 2.480 2.540 2.460 2.470 667,466 +0.01(+0.41%)
Apr 23, 2010 2.390 2.480 2.350 2.460 2,250,845 +0.11(+4.68%)
Apr 22, 2010 2.320 2.380 2.280 2.350 2,215,611 +0.01(+0.43%)
Apr 21, 2010 2.350 2.350 2.300 2.340 1,229,244 +0.00(+0.00%)
Apr 20, 2010 2.400 2.420 2.330 2.340 1,469,336 -0.01(-0.43%)
Apr 19, 2010 2.350 2.400 2.330 2.350 2,408,486 -0.05(-2.08%)
Apr 16, 2010 2.480 2.480 2.380 2.400 1,552,369 -0.09(-3.61%)
Apr 15, 2010 2.480 2.490 2.410 2.490 1,442,512 -0.03(-1.19%)
Apr 14, 2010 2.440 2.560 2.440 2.520 2,535,040 +0.16(+6.78%)
Apr 13, 2010 2.420 2.440 2.360 2.360 1,964,163 -0.08(-3.28%)
Apr 12, 2010 2.550 2.550 2.420 2.440 1,620,908 -0.10(-3.94%)
Apr 09, 2010 2.560 2.560 2.520 2.540 1,216,093 +0.01(+0.40%)
Apr 08, 2010 2.500 2.560 2.440 2.530 2,019,416 -0.01(-0.39%)
Apr 07, 2010 2.280 2.570 2.280 2.540 9,057,933 +0.35(+15.98%)
Apr 06, 2010 2.220 2.230 2.100 2.190 12,234,305 -0.07(-3.10%)
Apr 05, 2010 2.370 2.370 2.250 2.260 4,750,105 -0.12(-5.04%)
Apr 01, 2010 2.380 2.380 2.380 0 -0.17(-6.67%)
Mar 31, 2010 2.640 2.640 2.540 2.550 1,068,678 -0.05(-1.92%)
Mar 30, 2010 2.630 2.660 2.580 2.600 1,006,005 -0.02(-0.76%)
Mar 29, 2010 2.530 2.620 2.490 2.620 1,442,508 +0.12(+4.80%)
Mar 26, 2010 2.630 2.630 2.440 2.500 4,140,679 -0.05(-1.96%)
Mar 25, 2010 2.580 2.630 2.550 2.550 1,702,186 -0.04(-1.54%)
Mar 24, 2010 2.670 2.670 2.580 2.590 2,092,274 -0.10(-3.72%)
Mar 23, 2010 2.680 2.700 2.630 2.690 713,884 +0.04(+1.51%)
Mar 22, 2010 2.620 2.650 2.550 2.650 2,696,173 -0.04(-1.49%)
Mar 19, 2010 2.730 2.740 2.650 2.690 1,171,816 -0.01(-0.37%)
Mar 18, 2010 2.800 2.840 2.700 2.700 933,407 -0.14(-4.93%)
Mar 17, 2010 2.820 2.840 2.790 2.840 1,337,021 +0.06(+2.16%)
Mar 16, 2010 2.750 2.810 2.750 2.780 925,498 +0.06(+2.21%)
Mar 15, 2010 2.740 2.720 2.680 2.720 1,515,163 -0.03(-1.09%)
Mar 12, 2010 2.840 2.870 2.750 2.750 1,314,777 -0.09(-3.17%)
Mar 11, 2010 2.850 2.880 2.810 2.840 977,407 -0.04(-1.39%)
Mar 10, 2010 2.930 2.970 2.850 2.880 1,175,197 -0.02(-0.69%)
Mar 09, 2010 2.830 2.940 2.750 2.900 2,164,920 +0.05(+1.75%)
Mar 08, 2010 2.950 3.030 2.850 2.850 2,290,807 -0.04(-1.38%)
Mar 05, 2010 2.830 2.980 2.830 2.890 2,990,595 +0.10(+3.58%)
Mar 04, 2010 2.840 2.840 2.740 2.790 1,073,965 -0.05(-1.76%)
Mar 03, 2010 2.810 2.850 2.780 2.840 1,964,780 +0.08(+2.90%)
Mar 02, 2010 2.720 2.830 2.720 2.760 2,264,339 +0.08(+2.99%)
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.