Skip to main content

Mako Mining Corp (OP: MAKOF )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2021 0.3085 0.3085 0.3085 22 +0.03(+10.18%)
Dec 29, 2021 0.2750 0.2882 0.2750 0.2800 33,500 -0.01(-2.27%)
Dec 28, 2021 0.2950 0.2950 0.2750 0.2865 9,811 -0.01(-2.88%)
Dec 27, 2021 0.2710 0.2960 0.2710 0.2950 42,300 +0.02(+7.59%)
Dec 23, 2021 0.2719 0.2742 0.2681 0.2742 87,000 -0.00(-1.54%)
Dec 22, 2021 0.2703 0.2785 0.2703 0.2785 3,000 -0.00(-0.25%)
Dec 21, 2021 0.2693 0.2800 0.2693 0.2792 7,200 +0.01(+2.84%)
Dec 20, 2021 0.2675 0.2715 0.2644 0.2715 41,575 +0.00(+1.69%)
Dec 17, 2021 0.2639 0.2670 0.2639 0.2670 167,534 +0.00(+0.75%)
Dec 16, 2021 0.2672 0.2672 0.2647 0.2650 10,875 +0.01(+4.91%)
Dec 15, 2021 0.2600 0.2600 0.2500 0.2526 82,500 -0.01(-3.59%)
Dec 14, 2021 0.2740 0.2740 0.2620 0.2620 381,992 -0.01(-2.96%)
Dec 13, 2021 0.2725 0.2750 0.2700 0.2700 86,250 -0.01(-2.53%)
Dec 10, 2021 0.2837 0.2851 0.2770 0.2770 116,340 -0.00(-1.07%)
Dec 09, 2021 0.2750 0.2845 0.2750 0.2800 219,100 +0.00(+0.72%)
Dec 08, 2021 0.2755 0.2815 0.2712 0.2780 83,115 -0.00(-0.71%)
Dec 07, 2021 0.2788 0.2873 0.2788 0.2800 246,000 -0.00(-1.75%)
Dec 06, 2021 0.2800 0.2874 0.2750 0.2850 238,105 -0.01(-3.39%)
Dec 03, 2021 0.2873 0.2972 0.2701 0.2950 339,415 +0.00(+0.24%)
Dec 02, 2021 0.2848 0.2943 0.2848 0.2943 10,500 +0.02(+7.06%)
Dec 01, 2021 0.2735 0.2916 0.2735 0.2749 111,175 -0.00(-0.94%)
Nov 30, 2021 0.2920 0.2920 0.2665 0.2775 406,842 -0.02(-6.53%)
Nov 29, 2021 0.3088 0.3088 0.2942 0.2969 27,406 -0.01(-2.05%)
Nov 26, 2021 0.3026 0.3080 0.3026 0.3031 31,000 -0.01(-3.29%)
Nov 24, 2021 0.3025 0.3134 0.2964 0.3134 111,382 +0.01(+3.60%)
Nov 23, 2021 0.3083 0.3083 0.3025 0.3025 101,850 -0.00(-1.14%)
Nov 22, 2021 0.3145 0.3145 0.3060 0.3060 66,850 -0.01(-2.70%)
Nov 19, 2021 0.3179 0.3179 0.3138 0.3145 8,645 -0.00(-0.25%)
Nov 18, 2021 0.3228 0.3228 0.3110 0.3153 117,000 -0.01(-2.11%)
Nov 17, 2021 0.3220 0.3221 0.3044 0.3221 125,566 -0.01(-2.69%)
Nov 16, 2021 0.3320 0.3348 0.3300 0.3310 22,020 -0.01(-1.61%)
Nov 15, 2021 0.3500 0.3500 0.3364 0.3364 25,980 -0.00(-0.09%)
Nov 12, 2021 0.3300 0.3367 0.3300 0.3367 45,000 -0.00(-0.33%)
Nov 11, 2021 0.3300 0.3390 0.3300 0.3378 53,050 +0.01(+3.33%)
Nov 09, 2021 0.3306 0.3399 0.3062 0.3269 118,300 +0.01(+2.06%)
Nov 08, 2021 0.3300 0.3400 0.3203 0.3203 206,013 -0.01(-4.39%)
Nov 05, 2021 0.3350 0.3382 0.3331 0.3350 43,547 +0.00(+0.00%)
Nov 04, 2021 0.3300 0.3350 0.3250 0.3350 137,750 +0.01(+3.84%)
Nov 03, 2021 0.3230 0.3250 0.3179 0.3226 64,701 +0.01(+2.22%)
Nov 02, 2021 0.3110 0.3188 0.3110 0.3156 134,798 +0.00(+1.48%)
Nov 01, 2021 0.3150 0.3097 0.3097 0.3110 171,385 +0.00(+0.42%)
Oct 29, 2021 0.3120 0.3154 0.3057 0.3097 145,841 -0.01(-2.15%)
Oct 28, 2021 0.3163 0.3165 0.3125 0.3165 45,100 -0.01(-3.45%)
Oct 27, 2021 0.3258 0.3284 0.3177 0.3278 70,296 -0.00(-0.03%)
Oct 26, 2021 0.3110 0.3300 0.3279 508,007 +0.02(+6.74%)
Oct 25, 2021 0.3199 0.3199 0.3072 0.3072 133,768 -0.01(-2.78%)
Oct 22, 2021 0.3200 0.3233 0.3120 0.3160 682,851 +0.00(+1.51%)
Oct 21, 2021 0.3173 0.3173 0.3050 0.3113 188,012 -0.01(-3.68%)
Oct 20, 2021 0.3200 0.3232 0.3148 0.3232 66,820 +0.00(+1.00%)
Oct 19, 2021 0.3185 0.3200 0.3100 0.3200 31,335 +0.01(+3.23%)
Oct 18, 2021 0.3019 0.3100 0.3019 0.3100 23,587 -0.00(-0.96%)
Oct 15, 2021 0.3100 0.3150 0.3100 0.3130 65,145 +0.01(+2.62%)
Oct 14, 2021 0.3190 0.3250 0.3050 0.3050 79,213 -0.01(-1.61%)
Oct 13, 2021 0.2781 0.3164 0.2781 0.3100 298,678 +0.04(+16.10%)
Oct 12, 2021 0.3105 0.3105 0.2594 0.2670 163,600 -0.00(-1.11%)
Oct 11, 2021 0.2700 0.2741 0.2700 0.2700 7,000 +0.01(+3.37%)
Oct 08, 2021 0.2611 0.2612 0.2574 0.2612 141,500 +0.00(+0.89%)
Oct 07, 2021 0.2549 0.2641 0.2498 0.2589 60,284 +0.01(+3.15%)
Oct 06, 2021 0.2572 0.2600 0.2500 0.2510 123,100 -0.01(-2.41%)
Oct 05, 2021 0.2570 0.2593 0.2498 0.2572 89,900 +0.01(+2.88%)
Oct 04, 2021 0.2519 0.2550 0.2421 0.2500 83,303 +0.00(+0.44%)
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.