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 (%)
Feb 28, 2020 0.2500 0.2500 0.2083 0.2295 705,200 -0.02(-8.20%)
Feb 27, 2020 0.2732 0.3050 0.2410 0.2500 256,265 -0.05(-15.45%)
Feb 26, 2020 0.2765 0.3047 0.2765 0.2957 49,860 +0.00(+0.07%)
Feb 25, 2020 0.3284 0.3284 0.2928 0.2955 177,728 -0.03(-7.94%)
Feb 24, 2020 0.3213 0.3308 0.3119 0.3210 357,640 +0.01(+3.55%)
Feb 21, 2020 0.3020 0.3122 0.2985 0.3100 310,500 +0.01(+2.21%)
Feb 20, 2020 0.2860 0.3037 0.2860 0.3033 11,667 +0.01(+3.30%)
Feb 19, 2020 0.2892 0.2936 0.2766 0.2936 278,364 +0.02(+8.46%)
Feb 18, 2020 0.2664 0.2729 0.2470 0.2707 101,850 +0.00(+0.97%)
Feb 14, 2020 0.2681 0.2681 0.2681 0.2681 200 +0.01(+4.12%)
Feb 13, 2020 0.2540 0.2600 0.2540 0.2575 23,150 +0.00(+1.82%)
Feb 12, 2020 0.2633 0.2633 0.2471 0.2529 80,429 -0.01(-5.07%)
Feb 11, 2020 0.2700 0.2700 0.2621 0.2664 198,549 -0.01(-4.86%)
Feb 10, 2020 0.2800 0.2836 0.2732 0.2800 77,650 -0.00(-0.04%)
Feb 07, 2020 0.2700 0.2801 0.2700 0.2801 8,100 +0.00(+0.04%)
Feb 06, 2020 0.2952 0.2954 0.2800 0.2800 71,101 -0.02(-6.42%)
Feb 05, 2020 0.2775 0.2992 0.2775 0.2992 152,200 +0.03(+11.10%)
Feb 04, 2020 0.2892 0.2892 0.2543 0.2693 39,726 -0.01(-2.11%)
Feb 03, 2020 0.2517 0.2789 0.2517 0.2751 217,888 +0.02(+6.22%)
Jan 31, 2020 0.2720 0.2720 0.2500 0.2590 22,800 -0.00(-1.48%)
Jan 30, 2020 0.2591 0.2700 0.2590 0.2629 343,405 +0.01(+5.16%)
Jan 29, 2020 0.2607 0.2607 0.2500 0.2500 37,625 +0.01(+4.21%)
Jan 28, 2020 0.2578 0.2636 0.2331 0.2399 109,858 -0.02(-7.73%)
Jan 27, 2020 0.2567 0.2617 0.2470 0.2600 87,813 +0.01(+2.77%)
Jan 24, 2020 0.2425 0.2550 0.2400 0.2530 76,400 +0.01(+4.81%)
Jan 23, 2020 0.2413 0.2450 0.2360 0.2414 78,615 +0.01(+2.64%)
Jan 22, 2020 0.2348 0.2395 0.2345 0.2352 134,720 +0.00(+0.09%)
Jan 21, 2020 0.2374 0.2374 0.2218 0.2350 68,096 -0.00(-1.26%)
Jan 17, 2020 0.2350 0.2400 0.2350 0.2380 51,100 +0.01(+3.48%)
Jan 16, 2020 0.2400 0.2400 0.2300 0.2300 81,486 -0.02(-6.50%)
Jan 15, 2020 0.2480 0.2480 0.2443 0.2460 31,196 +0.01(+2.97%)
Jan 14, 2020 0.2401 0.2404 0.2389 0.2389 16,000 +0.01(+3.02%)
Jan 13, 2020 0.2504 0.2543 0.2319 0.2319 22,140 -0.01(-5.35%)
Jan 10, 2020 0.2360 0.2450 0.2360 0.2450 44,400 +0.01(+5.79%)
Jan 09, 2020 0.2441 0.2441 0.2132 0.2316 314,054 -0.02(-7.36%)
Jan 08, 2020 0.2580 0.2681 0.2500 0.2500 87,300 -0.01(-2.72%)
Jan 07, 2020 0.2489 0.2597 0.2351 0.2570 195,061 +0.01(+4.90%)
Jan 06, 2020 0.2600 0.2600 0.2322 0.2450 184,029 -0.03(-9.26%)
Jan 03, 2020 0.2840 0.2840 0.2700 0.2700 165,700 -0.01(-2.32%)
Jan 02, 2020 0.2800 0.2818 0.2600 0.2764 390,208 +0.02(+9.51%)
Dec 31, 2019 0.2441 0.2524 0.2363 0.2524 50,000 +0.01(+3.78%)
Dec 30, 2019 0.2408 0.2432 0.2318 0.2432 154,599 +0.01(+6.48%)
Dec 27, 2019 0.2007 0.2302 0.2000 0.2284 572,300 +0.01(+2.88%)
Dec 26, 2019 0.2050 0.2220 0.2050 0.2220 14,508 +0.02(+9.14%)
Dec 24, 2019 0.1940 0.2044 0.1940 0.2034 63,200 +0.00(+1.70%)
Dec 23, 2019 0.1901 0.2000 0.1900 0.2000 46,996 -0.01(-3.75%)
Dec 20, 2019 0.1980 0.2102 0.1944 0.2078 107,300 +0.01(+7.11%)
Dec 19, 2019 0.2150 0.2150 0.1887 0.1940 73,588 -0.01(-5.46%)
Dec 18, 2019 0.1850 0.2127 0.1850 0.2052 34,200 +0.02(+13.31%)
Dec 17, 2019 0.1820 0.1821 0.1800 0.1811 49,400 -0.00(-0.44%)
Dec 16, 2019 0.1827 0.1828 0.1770 0.1819 66,550 +0.01(+3.94%)
Dec 13, 2019 0.1784 0.1837 0.1750 0.1750 33,200 -0.01(-4.37%)
Dec 12, 2019 0.1771 0.1840 0.1770 0.1830 62,606 -0.00(-1.24%)
Dec 11, 2019 0.1750 0.1853 0.1750 0.1853 10,770 +0.02(+9.00%)
Dec 10, 2019 0.1780 0.1843 0.1700 0.1700 18,003 -0.01(-8.11%)
Dec 09, 2019 0.1723 0.1850 0.1723 0.1850 32,277 +0.01(+2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-4.15%)
Dec 05, 2019 0.1800 0.1879 0.1730 0.1878 138,000 +0.02(+8.87%)
Dec 04, 2019 0.1700 0.1725 0.1700 0.1725 15,147 +0.00(+2.74%)
Dec 03, 2019 0.1700 0.1776 0.1679 0.1679 35,000 -0.00(-2.04%)
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.