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

Mako Mining Corp (OP: MAKOF )

2.640 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 28, 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 (%)
Apr 30, 2020 0.2970 0.2970 0.2725 0.2813 239,799 -0.01(-3.00%)
Apr 29, 2020 0.2810 0.2900 0.2713 0.2900 132,250 +0.01(+3.57%)
Apr 28, 2020 0.2800 0.2850 0.2700 0.2800 49,614 -0.00(-1.03%)
Apr 27, 2020 0.2800 0.2872 0.2721 0.2829 181,273 -0.00(-0.53%)
Apr 24, 2020 0.2801 0.2892 0.2749 0.2844 73,000 +0.00(+0.14%)
Apr 23, 2020 0.2880 0.2940 0.2753 0.2840 304,748 +0.00(+0.74%)
Apr 22, 2020 0.2750 0.2930 0.2750 0.2819 316,913 +0.00(+1.04%)
Apr 21, 2020 0.2769 0.2800 0.2700 0.2790 74,014 -0.00(-1.76%)
Apr 20, 2020 0.2800 0.2840 0.2744 0.2840 38,599 -0.01(-2.07%)
Apr 17, 2020 0.2900 0.2931 0.2818 0.2900 41,600 -0.01(-1.69%)
Apr 16, 2020 0.2790 0.2999 0.2732 0.2950 32,081 +0.00(+0.44%)
Apr 15, 2020 0.3180 0.3180 0.2807 0.2937 59,300 -0.01(-3.39%)
Apr 14, 2020 0.3200 0.3200 0.2950 0.3040 112,339 +0.01(+2.77%)
Apr 13, 2020 0.2901 0.3059 0.2776 0.2958 415,076 +0.01(+2.78%)
Apr 09, 2020 0.2856 0.2878 0.2805 0.2878 132,400 +0.02(+7.59%)
Apr 08, 2020 0.2774 0.2830 0.2651 0.2675 138,480 -0.01(-4.46%)
Apr 07, 2020 0.2877 0.2880 0.2696 0.2800 283,657 +0.00(+0.00%)
Apr 06, 2020 0.2557 0.2800 0.2529 0.2800 113,751 +0.03(+11.51%)
Apr 03, 2020 0.2600 0.2629 0.2420 0.2511 72,400 -0.01(-3.09%)
Apr 02, 2020 0.2525 0.2654 0.2450 0.2591 153,988 +0.01(+3.23%)
Apr 01, 2020 0.2499 0.2519 0.2450 0.2510 20,900 +0.00(+0.40%)
Mar 31, 2020 0.2550 0.2650 0.2478 0.2500 38,312 -0.01(-2.91%)
Mar 30, 2020 0.2663 0.2663 0.2460 0.2575 153,994 -0.01(-3.49%)
Mar 27, 2020 0.2848 0.2848 0.2630 0.2668 124,800 -0.00(-0.82%)
Mar 26, 2020 0.2600 0.2939 0.2599 0.2690 826,604 +0.03(+14.47%)
Mar 25, 2020 0.2450 0.2500 0.2273 0.2350 197,450 -0.00(-1.09%)
Mar 24, 2020 0.2600 0.2664 0.2299 0.2376 86,593 +0.02(+6.88%)
Mar 23, 2020 0.2012 0.2223 0.2012 0.2223 229,055 +0.00(+0.59%)
Mar 20, 2020 0.2508 0.2510 0.2210 0.2210 277,900 -0.02(-7.92%)
Mar 19, 2020 0.2165 0.2400 0.2027 0.2400 181,075 +0.03(+12.62%)
Mar 18, 2020 0.2400 0.2400 0.2070 0.2131 275,257 -0.02(-7.39%)
Mar 17, 2020 0.2100 0.2501 0.2100 0.2301 243,285 +0.02(+9.57%)
Mar 16, 2020 0.2024 0.2110 0.1774 0.2100 312,036 +0.00(+0.48%)
Mar 13, 2020 0.2342 0.2418 0.1843 0.2090 133,200 -0.02(-6.90%)
Mar 12, 2020 0.2560 0.2560 0.2007 0.2245 287,193 -0.05(-19.39%)
Mar 11, 2020 0.2890 0.2890 0.2581 0.2785 107,695 +0.02(+8.28%)
Mar 10, 2020 0.2541 0.2711 0.2348 0.2572 224,671 -0.02(-6.98%)
Mar 09, 2020 0.2837 0.2838 0.2710 0.2765 216,962 -0.00(-0.72%)
Mar 06, 2020 0.2937 0.2990 0.2700 0.2785 89,200 -0.02(-5.18%)
Mar 05, 2020 0.2977 0.2977 0.2937 0.2937 50,679 +0.00(+1.28%)
Mar 04, 2020 0.3147 0.3147 0.2893 0.2900 170,932 -0.02(-6.33%)
Mar 03, 2020 0.2690 0.3096 0.2600 0.3096 265,146 +0.05(+19.08%)
Mar 02, 2020 0.2454 0.2600 0.2330 0.2600 81,523 +0.03(+13.29%)
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%)
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.