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 24, 2011 3.100 3.130 2.970 3.060 2,344,906 -0.07(-2.24%)
May 20, 2011 3.050 3.160 3.010 3.130 2,022,830 +0.08(+2.62%)
May 19, 2011 3.110 3.140 3.050 3.050 1,877,858 -0.06(-1.93%)
May 18, 2011 3.060 3.180 3.060 3.110 2,829,291 +0.06(+1.97%)
May 17, 2011 3.060 3.080 2.880 3.050 1,612,243 -0.03(-0.97%)
May 16, 2011 3.190 3.280 3.070 3.080 1,132,250 -0.18(-5.52%)
May 13, 2011 3.100 3.260 3.100 3.260 2,266,042 +0.13(+4.15%)
May 12, 2011 3.120 3.230 3.060 3.130 1,387,327 -0.03(-0.95%)
May 11, 2011 3.210 3.250 3.110 3.160 2,377,938 -0.11(-3.36%)
May 10, 2011 3.330 3.340 3.240 3.270 700,907 -0.05(-1.51%)
May 09, 2011 3.310 3.340 3.230 3.320 892,427 +0.07(+2.15%)
May 06, 2011 3.270 3.350 3.240 3.250 807,985 +0.01(+0.31%)
May 05, 2011 3.310 3.330 3.230 3.240 791,330 -0.15(-4.42%)
May 04, 2011 3.450 3.450 3.320 3.390 1,229,985 -0.10(-2.87%)
May 03, 2011 3.580 3.580 3.440 3.490 1,650,950 -0.08(-2.24%)
May 02, 2011 3.480 3.600 3.570 3.570 2,264,835 +0.06(+1.71%)
Apr 29, 2011 3.500 3.540 3.450 3.510 731,202 +0.06(+1.74%)
Apr 28, 2011 3.430 3.460 3.350 3.450 760,479 +0.03(+0.88%)
Apr 27, 2011 3.520 3.520 3.380 3.420 2,090,383 -0.07(-2.01%)
Apr 26, 2011 3.400 3.570 3.380 3.490 1,669,171 +0.11(+3.25%)
Apr 25, 2011 3.410 3.480 3.330 3.380 2,085,803 -0.06(-1.74%)
Apr 21, 2011 3.270 3.500 3.230 3.440 2,167,546 +0.18(+5.52%)
Apr 20, 2011 3.300 3.310 3.230 3.260 920,145 +0.06(+1.87%)
Apr 19, 2011 3.090 3.200 3.040 3.200 2,720,976 +0.11(+3.56%)
Apr 18, 2011 3.300 3.300 3.080 3.090 4,184,206 -0.30(-8.85%)
Apr 15, 2011 3.470 3.470 3.360 3.390 1,560,574 -0.08(-2.31%)
Apr 14, 2011 3.360 3.520 3.350 3.470 2,559,770 +0.10(+2.97%)
Apr 13, 2011 3.390 3.420 3.240 3.370 5,118,901 +0.01(+0.30%)
Apr 12, 2011 3.650 3.650 3.290 3.360 4,021,219 -0.33(-8.94%)
Apr 11, 2011 3.560 3.730 3.500 3.690 1,672,520 +0.17(+4.83%)
Apr 08, 2011 3.570 3.640 3.510 3.520 655,007 -0.03(-0.85%)
Apr 07, 2011 3.630 3.670 3.540 3.550 411,013 -0.07(-1.93%)
Apr 06, 2011 3.740 3.750 3.600 3.620 811,140 -0.05(-1.36%)
Apr 05, 2011 3.550 3.680 3.530 3.670 1,517,501 +0.08(+2.23%)
Apr 04, 2011 3.450 3.690 3.450 3.590 2,012,273 +0.22(+6.53%)
Apr 01, 2011 3.360 3.430 3.310 3.370 684,426 +0.01(+0.30%)
Mar 31, 2011 3.530 3.530 3.360 3.360 1,560,451 -0.14(-4.00%)
Mar 30, 2011 3.500 3.570 3.440 3.500 490,580 +0.02(+0.57%)
Mar 29, 2011 3.610 3.610 3.380 3.480 2,476,620 -0.12(-3.33%)
Mar 28, 2011 3.650 3.650 3.560 3.600 656,084 -0.08(-2.17%)
Mar 25, 2011 3.800 3.800 3.660 3.680 1,217,280 -0.11(-2.90%)
Mar 24, 2011 3.980 3.980 3.780 3.790 1,681,494 -0.04(-1.04%)
Mar 23, 2011 3.650 3.940 3.620 3.830 2,629,142 +0.27(+7.58%)
Mar 22, 2011 3.640 3.640 3.550 3.560 607,397 -0.07(-1.93%)
Mar 21, 2011 3.610 3.740 3.620 3.630 2,562,542 +0.10(+2.83%)
Mar 18, 2011 3.920 3.930 3.530 3.530 17,396,924 -0.29(-7.59%)
Mar 17, 2011 3.650 3.850 3.620 3.820 2,205,378 +0.32(+9.14%)
Mar 16, 2011 3.550 3.730 3.380 3.500 2,791,801 +0.03(+0.86%)
Mar 15, 2011 3.300 3.500 3.290 3.470 1,904,120 -0.07(-1.98%)
Mar 14, 2011 3.480 3.580 3.410 3.540 1,432,757 -0.03(-0.84%)
Mar 11, 2011 3.350 3.640 3.350 3.570 1,937,986 +0.06(+1.71%)
Mar 10, 2011 3.530 3.660 3.260 3.510 4,054,244 -0.19(-5.14%)
Mar 09, 2011 3.870 3.920 3.640 3.700 3,233,945 -0.34(-8.42%)
Mar 08, 2011 4.120 4.190 3.940 4.040 1,923,479 -0.10(-2.42%)
Mar 07, 2011 4.300 4.320 4.110 4.140 945,692 -0.14(-3.27%)
Mar 04, 2011 4.390 4.450 4.280 4.280 1,190,784 -0.11(-2.51%)
Mar 03, 2011 4.400 4.440 4.380 4.390 1,122,396 +0.03(+0.69%)
Mar 02, 2011 4.200 4.380 4.200 4.360 5,260,596 +0.13(+3.07%)
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.