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

Mako Mining Corp (OP: MAKOF )

2.535 -0.015 (-0.59%)
Streaming Delayed Price Updated: 2:03 PM 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 (%)
Dec 31, 2020 0.3053 0.3053 0.3053 72,816 +0.01(+3.84%)
Dec 30, 2020 0.2809 0.2940 0.2806 0.2940 72,816 +0.01(+5.00%)
Dec 29, 2020 0.2982 0.2982 0.2800 0.2800 59,395 -0.02(-6.51%)
Dec 28, 2020 0.2930 0.3080 0.2800 0.2995 75,490 +0.01(+1.91%)
Dec 24, 2020 0.2800 0.2940 0.2800 0.2939 46,000 +0.00(+0.58%)
Dec 23, 2020 0.3030 0.3030 0.2890 0.2922 55,769 -0.01(-2.57%)
Dec 22, 2020 0.3000 0.3043 0.2952 0.2999 65,812 -0.01(-1.83%)
Dec 21, 2020 0.3050 0.3088 0.3000 0.3055 74,752 -0.00(-0.62%)
Dec 18, 2020 0.3187 0.3187 0.3051 0.3074 98,400 -0.00(-0.58%)
Dec 17, 2020 0.3145 0.3299 0.3026 0.3092 277,611 -0.00(-1.43%)
Dec 16, 2020 0.2926 0.3137 0.2908 0.3137 285,447 +0.02(+6.34%)
Dec 15, 2020 0.2775 0.2950 0.2739 0.2950 240,390 +0.02(+9.14%)
Dec 14, 2020 0.2600 0.2851 0.2590 0.2703 332,998 +0.02(+6.29%)
Dec 11, 2020 0.2400 0.2650 0.2400 0.2543 121,200 +0.01(+3.80%)
Dec 10, 2020 0.2645 0.2698 0.2450 0.2450 404,567 -0.02(-5.81%)
Dec 09, 2020 0.2672 0.2672 0.2550 0.2601 31,981 -0.02(-6.44%)
Dec 08, 2020 0.2860 0.2860 0.2646 0.2780 187,353 -0.01(-2.46%)
Dec 07, 2020 0.2750 0.2870 0.2700 0.2850 252,691 +0.02(+6.15%)
Dec 04, 2020 0.2534 0.2700 0.2533 0.2685 139,800 +0.02(+5.96%)
Dec 03, 2020 0.2470 0.2534 0.2447 0.2534 117,505 +0.00(+1.12%)
Dec 02, 2020 0.2600 0.2600 0.2394 0.2506 156,833 -0.00(-0.95%)
Dec 01, 2020 0.2655 0.2655 0.2450 0.2530 152,969 -0.00(-0.82%)
Nov 30, 2020 0.2558 0.2700 0.2419 0.2551 191,313 +0.01(+2.04%)
Nov 27, 2020 0.2120 0.2512 0.2120 0.2500 154,600 +0.03(+15.05%)
Nov 25, 2020 0.2100 0.2210 0.1993 0.2173 178,400 +0.01(+6.00%)
Nov 24, 2020 0.2058 0.2058 0.1900 0.2050 667,500 -0.00(-1.25%)
Nov 23, 2020 0.2103 0.2200 0.2000 0.2076 544,484 -0.01(-4.86%)
Nov 20, 2020 0.2350 0.2508 0.2150 0.2182 348,000 -0.01(-2.28%)
Nov 19, 2020 0.2200 0.2480 0.2100 0.2233 886,385 -0.00(-1.28%)
Nov 18, 2020 0.2300 0.2479 0.2011 0.2262 765,716 -0.00(-1.65%)
Nov 17, 2020 0.2399 0.2399 0.2202 0.2300 285,050 -0.01(-4.17%)
Nov 16, 2020 0.2700 0.2700 0.2380 0.2400 273,191 -0.02(-8.05%)
Nov 13, 2020 0.2600 0.2643 0.2549 0.2610 66,700 +0.00(+0.23%)
Nov 12, 2020 0.2500 0.2604 0.2500 0.2604 61,244 +0.01(+3.13%)
Nov 11, 2020 0.2570 0.2570 0.2472 0.2525 28,001 -0.00(-1.37%)
Nov 10, 2020 0.2517 0.2650 0.2508 0.2560 88,967 +0.01(+3.10%)
Nov 09, 2020 0.2591 0.2710 0.2421 0.2483 636,552 -0.02(-7.00%)
Nov 06, 2020 0.2778 0.2778 0.2600 0.2670 164,300 -0.00(-1.11%)
Nov 05, 2020 0.2650 0.2818 0.2650 0.2700 272,601 +0.02(+6.76%)
Nov 04, 2020 0.2603 0.2603 0.2428 0.2529 132,551 -0.01(-2.73%)
Nov 03, 2020 0.2700 0.2700 0.2546 0.2600 268,723 -0.01(-3.70%)
Nov 02, 2020 0.2890 0.2890 0.2700 0.2700 124,331 -0.00(-0.95%)
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%)
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.