MERCATOR MINERALS LTD Historical Stock Prices

MLKKF 
$0.015
*  
0.024
61.54%
Get MLKKF Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MLKKF now


Community Rating:
View:    MLKKF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.035  0.015  0.015 52,318
08/20/2014 0.035 0.035 0.015 0.015 52,318
08/19/2014 0.04 0.04 0.039 0.039 65,000
08/18/2014 0.04 0.0437 0.027 0.03 270,900
08/15/2014 0.0458 0.0458 0.0458 0.0458 00
08/14/2014 0.0458 0.0458 0.0458 0.0458 10,000
08/13/2014 0.046 0.046 0.046 0.046 00
08/12/2014 0.046 0.046 0.046 0.046 00
08/11/2014 0.047 0.047 0.046 0.046 8,500
08/08/2014 0.05 0.05 0.05 0.05 500
08/07/2014 0.045 0.045 0.045 0.045 137,500
08/06/2014 0.04 0.04 0.04 0.04 00
08/05/2014 0.04 0.04 0.04 0.04 6,000
08/04/2014 0.0474 0.0474 0.0474 0.0474 00
08/01/2014 0.0474 0.0474 0.0474 0.0474 25,000
07/31/2014 0.059 0.059 0.056 0.056 2,500
07/30/2014 0.052 0.052 0.052 0.052 25,000
07/29/2014 0.043 0.043 0.043 0.043 375
07/28/2014 0.05 0.05 0.05 0.05 25,000
07/25/2014 0.045 0.045 0.045 0.045 2,500
07/24/2014 0.047 0.047 0.043 0.043 6,000
07/23/2014 0.045 0.045 0.045 0.045 35,000
07/22/2014 0.041 0.041 0.041 0.041 15,000
07/21/2014 0.05 0.05 0.05 0.05 10,000
07/18/2014 0.047 0.047 0.047 0.047 00
07/17/2014 0.046 0.059 0.046 0.047 97,000
07/16/2014 0.05 0.051 0.05 0.05 80,000
07/15/2014 0.063 0.063 0.05 0.059 219,500
07/14/2014 0.083 0.083 0.083 0.083 00
07/11/2014 0.083 0.083 0.083 0.083 00
07/10/2014 0.083 0.083 0.083 0.083 15,000
07/09/2014 0.07 0.07 0.07 0.07 4,500
07/08/2014 0.09 0.09 0.09 0.09 00
07/07/2014 0.09 0.09 0.09 0.09 4,100
07/03/2014 0.088 0.088 0.076 0.08 270,000
07/02/2014 0.08 0.08 0.08 0.08 00
07/01/2014 0.08 0.08 0.08 0.08 00
06/30/2014 0.08 0.08 0.08 0.08 1,250
06/27/2014 0.091 0.091 0.091 0.091 00
06/26/2014 0.091 0.091 0.091 0.091 00
06/25/2014 0.091 0.091 0.091 0.091 00
06/24/2014 0.091 0.091 0.091 0.091 00
06/23/2014 0.091 0.091 0.091 0.091 5,605
06/20/2014 0.072 0.072 0.072 0.072 00
06/19/2014 0.072 0.072 0.072 0.072 00
06/18/2014 0.072 0.072 0.072 0.072 00
06/17/2014 0.072 0.072 0.072 0.072 00
06/16/2014 0.072 0.072 0.072 0.072 10,000
06/13/2014 0.079 0.079 0.079 0.079 00
06/12/2014 0.079 0.079 0.079 0.079 00
06/11/2014 0.079 0.079 0.079 0.079 210
06/10/2014 0.09 0.09 0.09 0.09 00
06/09/2014 0.09 0.09 0.09 0.09 3,000
06/06/2014 0.08 0.08 0.08 0.08 00
06/05/2014 0.08 0.08 0.08 0.08 00
06/04/2014 0.08 0.08 0.08 0.08 00
06/03/2014 0.08 0.08 0.08 0.08 2,000
06/02/2014 0.094 0.094 0.094 0.094 3,000
05/30/2014 0.096 0.096 0.096 0.096 00
05/29/2014 0.096 0.096 0.096 0.096 00
05/28/2014 0.096 0.096 0.096 0.096 00
05/27/2014 0.096 0.096 0.096 0.096 66,000
05/23/2014 0.089 0.089 0.089 0.089 1,000
05/22/2014 0.09 0.09 0.09 0.09 00
05/21/2014 0.09 0.09 0.09 0.09 00
05/20/2014 0.09 0.09 0.09 0.09 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?