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

Mako Mining Corp (OP: MAKOF )

2.210 -0.020 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 2.200 2.231 2.200 2.210 13,354 -0.02(-0.90%)
Sep 18, 2024 2.230 2.230 2.220 2.230 449 +0.04(+1.83%)
Sep 17, 2024 2.220 2.220 2.180 2.190 3,821 -0.03(-1.35%)
Sep 16, 2024 2.180 2.240 2.180 2.220 3,499 +0.04(+1.83%)
Sep 13, 2024 2.240 2.270 2.180 2.180 32,019 -0.03(-1.36%)
Sep 12, 2024 2.240 2.240 2.180 2.210 14,367 +0.04(+1.84%)
Sep 11, 2024 2.040 2.170 1.995 2.170 15,091 +0.17(+8.50%)
Sep 10, 2024 2.040 2.040 2.000 2.000 5,988 -0.03(-1.58%)
Sep 09, 2024 2.015 2.040 2.010 2.032 6,217 -0.07(-3.23%)
Sep 06, 2024 2.130 2.130 2.100 2.100 5,500 -0.10(-4.44%)
Sep 05, 2024 2.205 2.210 2.197 2.197 12,436 -0.00(-0.20%)
Sep 04, 2024 2.175 2.208 2.175 2.202 8,815 +0.01(+0.55%)
Sep 03, 2024 2.260 2.260 2.185 2.190 11,731 -0.08(-3.52%)
Aug 30, 2024 2.270 2.279 2.270 2.270 7,424 -0.05(-2.16%)
Aug 29, 2024 2.304 2.320 2.180 2.320 57,281 +0.02(+0.87%)
Aug 28, 2024 2.340 2.340 2.300 2.300 12,525 -0.04(-1.71%)
Aug 27, 2024 2.340 2.340 2.333 2.340 18,200 -0.01(-0.43%)
Aug 26, 2024 2.425 2.425 2.350 2.350 9,001 -0.01(-0.42%)
Aug 23, 2024 2.370 2.420 2.360 2.360 28,574 +0.03(+1.31%)
Aug 22, 2024 2.320 2.460 2.260 2.329 67,811 -0.13(-5.30%)
Aug 21, 2024 2.400 2.534 2.320 2.460 53,487 -0.08(-3.02%)
Aug 20, 2024 2.500 2.551 2.390 2.537 56,114 +0.01(+0.26%)
Aug 19, 2024 2.550 2.550 2.335 2.530 45,768 +0.04(+1.61%)
Aug 16, 2024 2.460 2.506 2.460 2.490 18,179 -0.03(-1.19%)
Aug 15, 2024 2.500 2.520 2.470 2.520 50,642 +0.07(+2.86%)
Aug 14, 2024 2.500 2.500 2.386 2.450 58,164 +0.01(+0.41%)
Aug 13, 2024 2.460 2.519 2.440 2.440 25,443 -0.04(-1.73%)
Aug 12, 2024 2.480 2.483 2.380 2.483 21,190 +0.11(+4.77%)
Aug 09, 2024 2.240 2.410 2.209 2.370 32,516 +0.09(+3.94%)
Aug 08, 2024 2.250 2.300 2.220 2.280 7,311 -0.02(-0.87%)
Aug 07, 2024 2.350 2.380 2.265 2.300 10,461 -0.05(-2.13%)
Aug 06, 2024 2.350 2.450 2.290 2.350 5,663 +0.08(+3.52%)
Aug 05, 2024 2.000 2.280 1.987 2.270 14,287 -0.14(-5.81%)
Aug 02, 2024 2.504 2.520 2.297 2.410 11,942 -0.04(-1.63%)
Aug 01, 2024 2.520 2.520 2.420 2.450 12,587 -0.06(-2.39%)
Jul 31, 2024 2.480 2.510 2.470 2.510 7,230 +0.01(+0.40%)
Jul 30, 2024 2.440 2.500 2.440 2.500 16,365 +0.01(+0.40%)
Jul 29, 2024 2.425 2.500 2.425 2.490 16,030 +0.13(+5.64%)
Jul 26, 2024 2.353 2.380 2.353 2.357 3,770 +0.04(+1.59%)
Jul 25, 2024 2.400 2.400 2.320 2.320 12,542 -0.12(-5.05%)
Jul 24, 2024 2.446 2.446 2.443 2.443 3,140 -0.01(-0.53%)
Jul 23, 2024 2.531 2.545 2.457 2.457 9,097 -0.07(-2.71%)
Jul 22, 2024 2.810 2.810 2.525 2.525 3,184 +0.05(+2.10%)
Jul 19, 2024 2.430 2.520 2.420 2.473 16,720 -0.09(-3.35%)
Jul 18, 2024 2.620 2.623 2.530 2.559 93,657 -0.06(-2.34%)
Jul 17, 2024 2.405 2.692 2.405 2.620 45,778 -0.05(-1.87%)
Jul 16, 2024 2.700 2.710 2.660 2.670 102,286 +0.06(+2.30%)
Jul 15, 2024 2.680 2.680 2.610 2.610 10,438 -0.10(-3.87%)
Jul 12, 2024 2.720 2.736 2.690 2.715 19,901 -0.01(-0.18%)
Jul 11, 2024 2.690 2.720 2.680 2.720 14,604 +0.08(+3.13%)
Jul 10, 2024 2.620 2.640 2.620 2.637 6,599 +0.03(+1.15%)
Jul 09, 2024 2.580 2.618 2.580 2.607 4,481 +0.05(+2.05%)
Jul 08, 2024 2.610 2.610 2.530 2.555 5,550 -0.05(-2.11%)
Jul 05, 2024 2.480 2.630 2.480 2.610 17,247 +0.24(+10.29%)
Jul 02, 2024 2.366 0 -0.09(-3.80%)
Jul 01, 2024 2.290 2.460 2.290 2.460 373 +0.03(+1.36%)
Jun 28, 2024 2.429 2.429 2.427 2.427 6,300 +0.05(+1.97%)
Jun 27, 2024 2.400 2.400 2.380 2.380 2,700 +0.02(+0.85%)
Jun 26, 2024 2.360 2.360 2.360 2.360 1,530 -0.06(-2.28%)
Jun 25, 2024 2.370 2.415 2.350 2.415 1,700 +0.00(+0.21%)
Jun 24, 2024 2.420 2.430 2.410 2.410 2,739 -0.06(-2.47%)
Jun 21, 2024 2.450 2.471 2.360 2.471 1,962 +0.02(+0.86%)
Jun 20, 2024 2.450 2.470 2.440 2.450 16,400 +0.00(+0.00%)
Jun 18, 2024 2.380 2.450 2.350 2.450 23,400 +0.10(+4.26%)
Jun 17, 2024 2.400 2.400 2.350 2.350 800 -0.04(-1.67%)
Jun 14, 2024 2.330 2.390 2.330 2.390 9,840 +0.02(+0.84%)
Jun 13, 2024 2.370 2.370 2.370 2.370 5,800 +0.00(+0.00%)
Jun 12, 2024 2.400 2.430 2.370 2.370 2,300 -0.01(-0.63%)
Jun 11, 2024 2.270 2.385 2.260 2.385 4,060 +0.07(+3.25%)
Jun 10, 2024 2.270 2.350 2.270 2.310 11,315 -0.05(-2.12%)
Jun 07, 2024 2.430 2.430 2.360 2.360 993 -0.14(-5.60%)
Jun 06, 2024 2.420 2.500 2.310 2.500 8,045 -0.04(-1.57%)
Jun 05, 2024 2.516 2.540 2.516 2.540 10,442 +0.00(+0.20%)
Jun 04, 2024 2.400 2.550 2.400 2.535 15,005 -0.01(-0.59%)
Jun 03, 2024 2.500 2.550 2.475 2.550 2,388 +0.05(+2.00%)
May 31, 2024 2.590 2.610 2.500 2.500 1,120 -0.13(-4.95%)
May 30, 2024 2.670 2.670 2.630 2.630 600 +0.08(+3.14%)
May 29, 2024 2.550 2.576 2.500 2.550 3,385 -0.09(-3.41%)
May 28, 2024 2.430 2.650 2.430 2.640 15,212 +0.06(+2.33%)
May 24, 2024 2.580 2.610 2.580 2.580 9,029 -0.03(-1.15%)
May 23, 2024 2.850 2.850 2.580 2.610 30,540 -0.08(-3.15%)
May 22, 2024 2.740 2.740 2.670 2.695 7,178 -0.04(-1.28%)
May 21, 2024 2.700 2.730 2.700 2.730 7,504 +0.02(+0.83%)
May 20, 2024 2.680 2.708 2.680 2.708 12,260 +0.05(+2.05%)
May 17, 2024 2.660 2.660 2.632 2.653 15,479 +0.01(+0.42%)
May 16, 2024 2.640 2.650 2.630 2.642 9,700 -0.03(-1.05%)
May 15, 2024 2.675 2.675 2.656 2.670 7,117 +0.04(+1.41%)
May 14, 2024 2.630 2.650 2.627 2.633 7,688 +0.01(+0.50%)
May 13, 2024 2.680 2.680 2.580 2.620 1,302 -0.06(-2.24%)
May 10, 2024 2.670 2.681 2.659 2.680 107,685 +0.01(+0.37%)
May 09, 2024 2.670 2.670 2.670 2.670 1,010 -0.01(-0.37%)
May 08, 2024 2.680 2.700 2.675 2.680 20,755 +0.03(+0.94%)
May 07, 2024 2.708 2.708 2.631 2.655 3,800 -0.03(-0.93%)
May 06, 2024 2.720 2.720 2.680 2.680 1,832 +0.04(+1.52%)
May 03, 2024 2.650 2.650 2.580 2.640 14,055 -0.07(-2.58%)
May 02, 2024 2.720 2.720 2.680 2.710 19,520 +0.10(+3.83%)
May 01, 2024 2.630 2.640 2.570 2.610 11,650 -0.01(-0.38%)
Apr 30, 2024 2.580 2.620 2.520 2.620 2,627 -0.03(-1.13%)
Apr 29, 2024 2.485 2.680 2.485 2.650 22,557 +0.16(+6.43%)
Apr 26, 2024 2.310 2.490 2.310 2.490 9,472 +0.02(+0.81%)
Apr 25, 2024 2.390 2.470 2.390 2.470 6,860 +0.11(+4.66%)
Apr 24, 2024 2.340 2.380 2.315 2.360 10,622 -0.03(-1.26%)
Apr 23, 2024 2.390 2.390 2.390 2.390 660 +0.07(+3.02%)
Apr 22, 2024 2.360 2.360 2.260 2.320 14,700 +0.01(+0.65%)
Apr 19, 2024 2.300 2.320 2.300 2.305 3,350 -0.09(-3.96%)
Apr 18, 2024 2.350 2.400 2.340 2.400 28,700 +0.10(+4.35%)
Apr 17, 2024 2.390 2.390 2.300 2.300 23,240 -0.05(-2.13%)
Apr 16, 2024 2.350 2.350 2.310 2.350 6,263 +0.05(+2.17%)
Apr 15, 2024 2.330 2.330 2.261 2.300 9,326 -0.10(-4.17%)
Apr 12, 2024 2.450 2.460 2.400 2.400 16,850 +0.04(+1.69%)
Apr 11, 2024 2.250 2.360 2.204 2.360 11,420 +0.16(+7.27%)
Apr 10, 2024 2.120 2.248 2.080 2.200 1,450 +0.07(+3.29%)
Apr 09, 2024 2.170 2.200 2.070 2.130 13,776 -0.11(-4.91%)
Apr 08, 2024 2.255 2.280 2.240 2.240 5,000 -0.04(-1.75%)
Apr 05, 2024 2.270 2.360 2.270 2.280 3,810 -0.02(-0.99%)
Apr 04, 2024 2.045 2.320 2.045 2.303 55,936 +0.19(+9.13%)
Apr 03, 2024 1.900 2.150 1.900 2.110 18,369 +0.22(+11.80%)
Apr 02, 2024 1.800 1.903 1.740 1.887 7,457 +0.08(+4.27%)
Apr 01, 2024 1.800 1.850 1.730 1.810 9,025 +0.05(+2.74%)
Mar 28, 2024 1.830 1.830 1.720 1.762 79,718 +0.02(+1.25%)
Mar 27, 2024 1.720 1.770 1.720 1.740 39,288 -0.01(-0.85%)
Mar 26, 2024 1.800 1.800 1.729 1.755 19,376 -0.11(-5.65%)
Mar 25, 2024 1.900 1.900 1.860 1.860 14,431 -0.07(-3.53%)
Mar 21, 2024 1.928 75 +0.01(+0.42%)
Mar 20, 2024 1.898 1.920 1.870 1.920 10,862 -0.04(-1.89%)
Mar 18, 2024 1.957 0 -0.00(-0.15%)
Mar 15, 2024 1.960 1.960 1.950 1.960 4,776 +0.01(+0.51%)
Mar 14, 2024 2.000 2.000 1.940 1.950 9,540 -0.05(-2.50%)
Mar 13, 2024 1.950 2.000 1.950 2.000 19,150 +0.06(+3.23%)
Mar 12, 2024 1.940 1.961 1.938 1.938 17,334 +0.04(+1.97%)
Mar 11, 2024 1.860 1.950 1.855 1.900 49,240 +0.05(+2.70%)
Mar 08, 2024 1.930 1.980 1.840 1.850 24,078 -0.01(-0.54%)
Mar 07, 2024 1.870 1.870 1.819 1.860 28,338 +0.08(+4.49%)
Mar 06, 2024 1.750 1.820 1.740 1.780 92,904 +0.01(+0.56%)
Mar 05, 2024 1.750 1.770 1.720 1.770 58,332 +0.07(+4.12%)
Mar 04, 2024 1.550 1.700 1.550 1.700 64,193 +0.08(+4.94%)
Mar 01, 2024 1.610 1.620 1.606 1.620 2,115 +0.13(+8.72%)
Feb 29, 2024 1.550 1.550 1.490 1.490 2,594 -0.05(-3.25%)
Feb 28, 2024 1.520 1.550 1.520 1.540 2,630 -0.03(-1.91%)
Feb 27, 2024 1.570 1.570 1.570 1.570 14,400 -0.01(-0.48%)
Feb 26, 2024 1.610 1.610 1.577 1.577 720 -0.01(-0.87%)
Feb 23, 2024 1.557 1.617 1.557 1.591 2,344 +0.08(+5.38%)
Feb 22, 2024 1.530 1.550 1.510 1.510 1,455 -0.04(-2.41%)
Feb 21, 2024 1.547 1.547 1.547 1.547 129 +0.01(+0.47%)
Feb 20, 2024 1.550 1.550 1.534 1.540 1,453 -0.01(-0.48%)
Feb 16, 2024 1.548 1.548 1.548 1.548 200 -0.00(-0.09%)
Feb 15, 2024 1.549 1.549 1.549 1.549 1,000 +0.01(+0.80%)
Feb 14, 2024 1.570 1.570 1.510 1.537 1,946 +0.01(+0.43%)
Feb 13, 2024 1.540 1.540 1.530 1.530 2,897 -0.01(-0.97%)
Feb 12, 2024 1.570 1.570 1.545 1.545 1,817 -0.03(-1.59%)
Feb 09, 2024 1.562 1.580 1.562 1.570 4,000 -0.04(-2.48%)
Feb 08, 2024 1.620 1.620 1.610 1.610 1,500 -0.03(-1.83%)
Feb 07, 2024 1.633 1.690 1.633 1.640 3,231 +0.00(+0.18%)
Feb 06, 2024 1.637 1.637 1.637 1.637 320 +0.08(+4.94%)
Feb 05, 2024 1.680 1.680 1.560 1.560 4,775 -0.09(-5.31%)
Feb 02, 2024 1.647 1.647 1.647 1.647 1,000 -0.03(-1.93%)
Feb 01, 2024 1.677 1.680 1.677 1.680 211 +0.05(+3.07%)
Jan 31, 2024 1.683 1.683 1.630 1.630 8,241 +0.03(+2.19%)
Jan 30, 2024 1.630 1.630 1.570 1.595 88,137 +0.07(+4.93%)
Jan 29, 2024 1.730 1.750 1.520 1.520 45,642 -0.31(-16.94%)
Jan 26, 2024 1.856 1.856 1.830 1.830 3,750 -0.02(-1.08%)
Jan 25, 2024 1.850 1.850 1.850 1.850 2,454 -0.03(-1.38%)
Jan 24, 2024 1.890 1.940 1.860 1.876 17,247 +0.05(+2.50%)
Jan 23, 2024 1.830 1.830 1.830 1.830 4,100 -0.02(-1.08%)
Jan 22, 2024 1.850 1.850 1.850 1.850 100 +0.05(+2.69%)
Jan 19, 2024 1.790 1.802 1.790 1.802 4,457 +0.11(+6.76%)
Jan 18, 2024 1.688 1.688 1.688 1.688 1,100 -0.01(-0.50%)
Jan 17, 2024 1.728 1.728 1.696 1.696 877 -0.07(-4.18%)
Jan 16, 2024 1.770 1.770 1.770 1.770 708 +0.07(+4.30%)
Jan 11, 2024 1.697 150 +0.00(+0.00%)
Jan 10, 2024 1.690 1.697 1.690 1.697 3,996 +0.00(+0.07%)
Jan 09, 2024 1.750 1.750 1.696 1.696 1,611 -0.09(-5.26%)
Jan 08, 2024 1.800 1.800 1.790 1.790 4,140 -0.03(-1.65%)
Jan 05, 2024 1.831 1.850 1.820 1.820 4,640 -0.06(-3.19%)
Jan 04, 2024 1.910 1.930 1.880 1.880 6,610 -0.02(-1.05%)
Jan 03, 2024 2.000 2.000 1.900 1.900 24,450 -0.07(-3.55%)
Jan 02, 2024 2.010 2.010 1.970 1.970 18,850 -0.08(-4.01%)
Dec 29, 2023 2.000 2.052 2.000 2.052 8,744 -0.05(-2.28%)
Dec 28, 2023 2.010 2.100 2.000 2.100 6,895 +0.10(+5.00%)
Dec 27, 2023 2.000 2.000 2.000 2.000 18,410 -0.07(-3.38%)
Dec 26, 2023 1.970 2.070 1.970 2.070 5,304 +0.04(+1.97%)
Dec 22, 2023 1.980 2.030 1.970 2.030 40,239 +0.08(+4.10%)
Dec 21, 2023 1.920 1.978 1.900 1.950 9,724 +0.03(+1.56%)
Dec 20, 2023 1.980 1.990 1.900 1.920 5,042 -0.08(-4.00%)
Dec 19, 2023 2.000 2.010 1.970 2.000 13,423 +0.04(+2.30%)
Dec 18, 2023 2.100 2.100 1.955 1.955 12,682 +0.02(+0.77%)
Dec 15, 2023 1.878 1.990 1.878 1.940 15,139 +0.05(+2.74%)
Dec 14, 2023 1.844 1.903 1.820 1.888 23,044 +0.21(+12.40%)
Dec 13, 2023 1.653 1.746 1.650 1.680 50,545 -0.09(-4.98%)
Dec 12, 2023 1.768 1.768 1.768 1.768 1,198 +0.06(+3.39%)
Dec 11, 2023 1.710 1.710 1.710 1.710 3,981 -0.11(-5.89%)
Dec 07, 2023 1.817 472 -0.03(-1.78%)
Dec 06, 2023 1.863 1.870 1.850 1.850 3,651 +0.01(+0.54%)
Dec 05, 2023 1.840 1.840 1.840 1.840 319 -0.04(-2.13%)
Dec 04, 2023 1.880 1.980 1.880 1.880 1,351 +0.01(+0.53%)
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.