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

Mako Mining Corp (OP: MAKOF )

2.540 -0.010 (-0.39%)
Streaming Delayed Price Updated: 10:05 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 (%)
Oct 30, 2020 0.2685 0.2759 0.2652 0.2726 236,500 +0.02(+6.48%)
Oct 29, 2020 0.2436 0.2600 0.2402 0.2560 114,388 +0.01(+3.77%)
Oct 28, 2020 0.2700 0.2700 0.2425 0.2467 170,050 -0.02(-7.71%)
Oct 27, 2020 0.2506 0.2673 0.2444 0.2673 263,767 +0.02(+6.92%)
Oct 26, 2020 0.3003 0.3003 0.2493 0.2500 1,027,532 -0.03(-9.42%)
Oct 23, 2020 0.2793 0.2800 0.2710 0.2760 153,200 -0.00(-1.53%)
Oct 22, 2020 0.2610 0.2950 0.2576 0.2803 678,771 +0.01(+3.32%)
Oct 21, 2020 0.2680 0.2829 0.2601 0.2713 396,258 +0.00(+1.23%)
Oct 20, 2020 0.2850 0.2912 0.2594 0.2680 400,814 -0.02(-7.90%)
Oct 19, 2020 0.2885 0.3100 0.2750 0.2910 773,298 -0.02(-6.13%)
Oct 16, 2020 0.3037 0.3100 0.3035 0.3100 19,400 +0.00(+0.00%)
Oct 15, 2020 0.2905 0.3123 0.2905 0.3100 95,723 +0.01(+2.85%)
Oct 14, 2020 0.3123 0.3159 0.3012 0.3014 79,264 -0.02(-4.86%)
Oct 13, 2020 0.3051 0.3168 0.3050 0.3168 170,413 +0.03(+9.24%)
Oct 12, 2020 0.3093 0.3093 0.2900 0.2900 70,192 -0.02(-6.96%)
Oct 09, 2020 0.2841 0.3124 0.2841 0.3117 93,700 +0.02(+7.48%)
Oct 08, 2020 0.2949 0.2949 0.2821 0.2900 111,241 +0.00(+0.35%)
Oct 07, 2020 0.3140 0.3140 0.2822 0.2890 300,850 -0.00(-0.55%)
Oct 06, 2020 0.3046 0.3046 0.2875 0.2906 199,247 -0.01(-3.36%)
Oct 05, 2020 0.3200 0.3200 0.3001 0.3007 99,005 -0.01(-3.90%)
Oct 02, 2020 0.3128 0.3129 0.3036 0.3129 58,700 +0.00(+1.26%)
Oct 01, 2020 0.3169 0.3204 0.3069 0.3090 85,712 -0.01(-1.84%)
Sep 30, 2020 0.2880 0.3200 0.2880 0.3148 99,363 +0.00(+1.55%)
Sep 29, 2020 0.3390 0.3390 0.3100 0.3100 171,055 -0.01(-1.93%)
Sep 28, 2020 0.3200 0.3230 0.3135 0.3161 29,037 -0.00(-0.88%)
Sep 25, 2020 0.2972 0.3189 0.2972 0.3189 142,300 +0.02(+7.30%)
Sep 24, 2020 0.2849 0.2979 0.2762 0.2972 135,835 -0.00(-0.23%)
Sep 23, 2020 0.3100 0.3100 0.2848 0.2979 234,745 -0.01(-2.33%)
Sep 22, 2020 0.3114 0.3129 0.2800 0.3050 930,865 -0.01(-1.61%)
Sep 21, 2020 0.3002 0.3252 0.3002 0.3100 702,694 -0.02(-5.05%)
Sep 18, 2020 0.3328 0.3370 0.3262 0.3265 179,100 -0.01(-1.57%)
Sep 17, 2020 0.3212 0.3415 0.3212 0.3317 372,231 +0.01(+3.46%)
Sep 16, 2020 0.3147 0.3337 0.2999 0.3206 430,854 +0.00(+0.16%)
Sep 15, 2020 0.3300 0.3300 0.3152 0.3201 85,081 -0.00(-1.05%)
Sep 14, 2020 0.3285 0.3299 0.3235 0.3235 108,225 -0.00(-0.92%)
Sep 11, 2020 0.3375 0.3397 0.3240 0.3265 271,500 -0.01(-1.83%)
Sep 10, 2020 0.3399 0.3467 0.3326 0.3326 311,196 -0.00(-1.01%)
Sep 09, 2020 0.3334 0.3421 0.3303 0.3360 117,955 +0.00(+0.66%)
Sep 08, 2020 0.3203 0.3400 0.3203 0.3338 93,333 -0.01(-1.53%)
Sep 04, 2020 0.3376 0.3400 0.3200 0.3390 313,800 -0.00(-0.88%)
Sep 03, 2020 0.3512 0.3512 0.3358 0.3420 293,684 -0.01(-3.23%)
Sep 02, 2020 0.3633 0.3633 0.3477 0.3534 301,151 -0.01(-1.83%)
Sep 01, 2020 0.3737 0.3737 0.3550 0.3600 206,847 +0.01(+2.89%)
Aug 31, 2020 0.3680 0.3750 0.3480 0.3499 677,536 -0.00(-1.21%)
Aug 28, 2020 0.3379 0.3582 0.3370 0.3542 661,300 +0.02(+4.48%)
Aug 27, 2020 0.3450 0.3528 0.3390 0.3390 146,313 -0.01(-3.64%)
Aug 26, 2020 0.3770 0.3770 0.3465 0.3518 268,201 -0.02(-4.76%)
Aug 25, 2020 0.3440 0.3694 0.3440 0.3694 44,600 +0.02(+5.54%)
Aug 24, 2020 0.3500 0.3601 0.3419 0.3500 165,456 +0.01(+3.70%)
Aug 21, 2020 0.3420 0.3500 0.3374 0.3375 181,000 -0.01(-2.17%)
Aug 20, 2020 0.3450 0.3506 0.3358 0.3450 213,043 -0.00(-0.23%)
Aug 19, 2020 0.3370 0.3730 0.3340 0.3458 202,155 -0.01(-3.94%)
Aug 18, 2020 0.3600 0.3669 0.3510 0.3600 101,586 +0.00(+0.00%)
Aug 17, 2020 0.3505 0.3712 0.3505 0.3600 156,626 +0.01(+2.86%)
Aug 14, 2020 0.3480 0.3566 0.3450 0.3500 365,700 -0.01(-2.29%)
Aug 13, 2020 0.3537 0.3607 0.3467 0.3582 213,587 -0.00(-0.50%)
Aug 12, 2020 0.3380 0.3860 0.3360 0.3600 362,909 -0.01(-2.04%)
Aug 11, 2020 0.3590 0.3803 0.3508 0.3675 310,443 -0.02(-4.55%)
Aug 10, 2020 0.3950 0.3996 0.3800 0.3850 155,100 +0.00(+0.97%)
Aug 07, 2020 0.3700 0.3828 0.3680 0.3813 250,700 +0.00(+1.14%)
Aug 06, 2020 0.4090 0.4090 0.3721 0.3770 291,477 -0.02(-3.83%)
Aug 05, 2020 0.3943 0.3943 0.3763 0.3920 235,156 +0.00(+0.13%)
Aug 04, 2020 0.3785 0.3915 0.3701 0.3915 388,777 +0.00(+0.38%)
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.