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

Mako Mining Corp (OP: MAKOF )

2.490 -0.060 (-2.35%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 4, 2024 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 (%)
Jan 31, 2023 0.1381 0.1426 0.1360 0.1426 371,257 +0.00(+1.78%)
Jan 30, 2023 0.1400 0.1401 0.1383 0.1401 299,500 -0.00(-2.23%)
Jan 27, 2023 0.1410 0.1522 0.1407 0.1433 605,550 +0.01(+3.62%)
Jan 26, 2023 0.1445 0.1445 0.1383 0.1383 424,400 -0.00(-1.64%)
Jan 25, 2023 0.1400 0.1410 0.1400 0.1406 50,000 -0.00(-3.03%)
Jan 24, 2023 0.1470 0.1470 0.1400 0.1450 42,762 +0.00(+1.61%)
Jan 23, 2023 0.1427 0.1427 0.1427 0.1427 41,500 +0.00(+1.93%)
Jan 20, 2023 0.1360 0.1400 0.1360 0.1400 75,500 +0.00(+0.86%)
Jan 19, 2023 0.1378 0.1400 0.1360 0.1388 17,632 +0.00(+1.02%)
Jan 18, 2023 0.1399 0.1480 0.1374 0.1374 152,200 -0.01(-3.65%)
Jan 17, 2023 0.1400 0.1426 0.1315 0.1426 103,400 +0.00(+0.07%)
Jan 13, 2023 0.1422 0.1474 0.1422 0.1425 509,000 +0.01(+7.95%)
Jan 12, 2023 0.1320 0.1360 0.1320 0.1320 198,000 +0.00(+0.23%)
Jan 11, 2023 0.1350 0.1400 0.1285 0.1317 251,500 -0.01(-5.93%)
Jan 10, 2023 0.1400 0.1400 0.1379 0.1400 176,000 -0.00(-2.10%)
Jan 09, 2023 0.1420 0.1469 0.1375 0.1430 489,500 +0.00(+2.14%)
Jan 06, 2023 0.1300 0.1400 0.1269 0.1400 432,500 +0.01(+7.94%)
Jan 05, 2023 0.1430 0.1450 0.1297 0.1297 25,100 -0.00(-0.23%)
Jan 04, 2023 0.1200 0.1380 0.1200 0.1300 354,000 +0.02(+18.29%)
Jan 03, 2023 0.1084 0.1109 0.1084 0.1099 23,940 +0.01(+5.57%)
Dec 30, 2022 0.0951 0.1041 0.0951 0.1041 42,850 +0.01(+11.94%)
Dec 29, 2022 0.0900 0.0967 0.0868 0.0930 308,316 -0.00(-0.21%)
Dec 28, 2022 0.1070 0.1070 0.0901 0.0932 61,800 -0.03(-22.33%)
Dec 27, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+27.12%)
Dec 23, 2022 0.1000 0.1073 0.0944 0.0944 65,100 -0.00(-2.58%)
Dec 22, 2022 0.0969 0.0969 0.0969 0.0969 3,000 +0.00(+0.10%)
Dec 21, 2022 0.0950 0.0968 0.0938 0.0968 241,000 +0.00(+5.22%)
Dec 20, 2022 0.0913 0.0920 0.0913 0.0920 32,300 +0.00(+2.79%)
Dec 19, 2022 0.0878 0.0895 0.0870 0.0895 75,980 +0.00(+1.13%)
Dec 16, 2022 0.0880 0.0885 0.0855 0.0885 92,423 +0.00(+4.00%)
Dec 15, 2022 0.0845 0.0851 0.0840 0.0851 59,600 -0.00(-1.05%)
Dec 14, 2022 0.0860 0.0860 0.0860 0.0860 210,030 +0.00(+2.02%)
Dec 13, 2022 0.0865 0.0873 0.0800 0.0843 360,456 -0.00(-2.43%)
Dec 12, 2022 0.0951 0.0994 0.0836 0.0864 672,655 -0.01(-12.73%)
Dec 09, 2022 0.0990 0.0990 0.0990 0.0990 75,000 -0.00(-1.00%)
Dec 08, 2022 0.0960 0.1000 0.0911 0.1000 1,100,625 +0.00(+0.00%)
Dec 07, 2022 0.1000 0.1025 0.0990 0.1000 941,350 -0.00(-2.25%)
Dec 06, 2022 0.1023 0.1023 0.1023 0.1023 450 -0.01(-5.80%)
Dec 05, 2022 0.1110 0.1110 0.1086 0.1086 65,000 -0.00(-1.00%)
Dec 02, 2022 0.1096 0.1097 0.1096 0.1097 12,125 -0.00(-0.27%)
Dec 01, 2022 0.0949 0.1175 0.0949 0.1100 666,509 +0.01(+7.84%)
Nov 30, 2022 0.1000 0.1020 0.1000 0.1020 192,477 +0.00(+2.00%)
Nov 29, 2022 0.0986 0.1011 0.0921 0.1000 801,285 -0.00(-0.30%)
Nov 28, 2022 0.0974 0.1005 0.0974 0.1003 78,660 -0.00(-0.69%)
Nov 25, 2022 0.0909 0.1053 0.0909 0.1010 67,665 +0.00(+1.00%)
Nov 23, 2022 0.1025 0.1025 0.0950 0.1000 28,500 -0.01(-8.34%)
Nov 22, 2022 0.1000 0.1100 0.1000 0.1091 135,125 +0.01(+10.54%)
Nov 21, 2022 0.1005 0.1005 0.0987 0.0987 72,000 -0.02(-13.27%)
Nov 18, 2022 0.1012 0.1138 0.1012 0.1138 94,033 +0.01(+9.63%)
Nov 17, 2022 0.0985 0.1045 0.0985 0.1038 21,616 +0.01(+8.13%)
Nov 16, 2022 0.0957 0.1000 0.0957 0.0960 37,500 +0.00(+2.13%)
Nov 15, 2022 0.0940 0.0984 0.0940 0.0940 31,000 -0.00(-1.05%)
Nov 14, 2022 0.0950 0.0985 0.0950 0.0950 71,000 -0.00(-3.06%)
Nov 11, 2022 0.0942 0.0980 0.0942 0.0980 36,050 +0.00(+4.14%)
Nov 10, 2022 0.0950 0.0970 0.0900 0.0941 567,630 +0.01(+10.71%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 36,000 -0.01(-5.87%)
Nov 08, 2022 0.0850 0.0903 0.0804 0.0903 151,990 +0.00(+3.79%)
Nov 07, 2022 0.0891 0.0891 0.0870 0.0870 26,900 -0.00(-2.36%)
Nov 04, 2022 0.0950 0.0950 0.0883 0.0891 201,650 -0.00(-1.11%)
Nov 02, 2022 0.0901 0 -0.00(-0.99%)
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.