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

Mako Mining Corp (OP: MAKOF )

2.740 +0.010 (+0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 28, 2021 0.3300 0.3358 0.3300 0.3300 65,607 -0.00(-0.63%)
May 27, 2021 0.3394 0.3394 0.3207 0.3321 135,039 -0.01(-2.32%)
May 26, 2021 0.3521 0.3557 0.3292 0.3400 267,396 -0.01(-3.24%)
May 25, 2021 0.3450 0.3550 0.3450 0.3514 101,810 -0.01(-2.93%)
May 24, 2021 0.3903 0.3903 0.3600 0.3620 158,883 -0.00(-1.04%)
May 21, 2021 0.3336 0.3700 0.3300 0.3658 467,472 +0.04(+11.46%)
May 20, 2021 0.3150 0.3282 0.3144 0.3282 83,700 +0.01(+4.03%)
May 19, 2021 0.3160 0.3231 0.3137 0.3155 102,261 -0.01(-1.87%)
May 18, 2021 0.3280 0.3330 0.3187 0.3215 362,351 -0.01(-1.77%)
May 17, 2021 0.3190 0.3280 0.3150 0.3273 40,068 +0.01(+1.65%)
May 14, 2021 0.3020 0.3250 0.3020 0.3220 54,750 +0.02(+7.05%)
May 13, 2021 0.2900 0.3008 0.2868 0.3008 186,400 +0.01(+4.44%)
May 12, 2021 0.2965 0.2966 0.2840 0.2880 95,800 -0.00(-1.67%)
May 11, 2021 0.3050 0.3073 0.2929 0.2929 40,050 -0.01(-2.95%)
May 10, 2021 0.3000 0.3066 0.2968 0.3018 168,873 +0.00(+0.60%)
May 07, 2021 0.3030 0.3031 0.2941 0.3000 91,495 -0.00(-0.53%)
May 06, 2021 0.2896 0.3016 0.2896 0.3016 167,612 +0.01(+4.04%)
May 05, 2021 0.2924 0.2943 0.2899 0.2899 7,150 -0.00(-1.63%)
May 04, 2021 0.2860 0.3000 0.2860 0.2947 85,085 -0.01(-1.90%)
May 03, 2021 0.3000 0.3020 0.2985 0.3004 93,800 +0.00(+0.87%)
Apr 30, 2021 0.3050 0.3050 0.2965 0.2978 58,200 -0.01(-3.94%)
Apr 29, 2021 0.3066 0.3132 0.3054 0.3100 289,820 +0.00(+0.62%)
Apr 28, 2021 0.3239 0.3240 0.3075 0.3081 130,650 -0.01(-4.05%)
Apr 27, 2021 0.3206 0.3233 0.3200 0.3211 33,792 +0.00(+0.34%)
Apr 26, 2021 0.3003 0.3200 0.3000 0.3200 124,091 +0.02(+5.06%)
Apr 23, 2021 0.3045 0.3090 0.3035 0.3046 190,200 +0.00(+1.53%)
Apr 22, 2021 0.2987 0.3138 0.2987 0.3000 149,099 -0.00(-1.51%)
Apr 21, 2021 0.3000 0.3126 0.3000 0.3046 273,775 +0.00(+0.66%)
Apr 20, 2021 0.2995 0.3071 0.2973 0.3026 20,500 -0.00(-1.11%)
Apr 19, 2021 0.2800 0.3082 0.2800 0.3060 505,263 +0.01(+4.08%)
Apr 16, 2021 0.2955 0.2968 0.2882 0.2940 41,400 -0.00(-0.07%)
Apr 15, 2021 0.2933 0.2943 0.2878 0.2942 66,660 +0.01(+5.07%)
Apr 14, 2021 0.2900 0.2900 0.2800 0.2800 119,277 -0.01(-2.74%)
Apr 13, 2021 0.2891 0.2891 0.2879 0.2879 201 -0.00(-0.31%)
Apr 12, 2021 0.2922 0.2936 0.2888 0.2888 41,900 -0.00(-1.43%)
Apr 09, 2021 0.2850 0.2930 0.2831 0.2930 70,500 +0.01(+2.59%)
Apr 08, 2021 0.2900 0.2939 0.2842 0.2856 341,792 +0.00(+0.28%)
Apr 07, 2021 0.2871 0.2898 0.2800 0.2848 261,738 +0.00(+1.71%)
Apr 06, 2021 0.2870 0.2877 0.2740 0.2800 305,438 +0.00(+0.90%)
Apr 05, 2021 0.2850 0.2850 0.2698 0.2775 186,103 +0.01(+4.76%)
Apr 01, 2021 0.2718 0.2718 0.2599 0.2649 353,900 -0.01(-1.93%)
Mar 31, 2021 0.2740 0.2747 0.2670 0.2701 42,642 +0.00(+1.16%)
Mar 30, 2021 0.2700 0.2736 0.2650 0.2670 75,633 -0.01(-2.91%)
Mar 29, 2021 0.2751 0.2788 0.2743 0.2750 108,200 -0.00(-0.04%)
Mar 26, 2021 0.2750 0.2753 0.2730 0.2751 26,400 +0.01(+1.89%)
Mar 25, 2021 0.2722 0.2738 0.2642 0.2700 112,100 -0.01(-2.03%)
Mar 24, 2021 0.2810 0.2810 0.2750 0.2756 45,170 -0.01(-1.99%)
Mar 23, 2021 0.2900 0.2952 0.2779 0.2812 46,642 -0.01(-4.45%)
Mar 22, 2021 0.3009 0.3009 0.2900 0.2943 41,253 -0.01(-2.61%)
Mar 19, 2021 0.2933 0.3045 0.2902 0.3022 57,700 +0.00(+0.00%)
Mar 18, 2021 0.2900 0.3060 0.2900 0.3022 318,750 +0.02(+6.04%)
Mar 17, 2021 0.2650 0.2850 0.2650 0.2850 234,500 +0.01(+3.75%)
Mar 16, 2021 0.2650 0.2784 0.2650 0.2747 49,955 +0.01(+4.85%)
Mar 15, 2021 0.2765 0.2880 0.2620 0.2620 137,247 -0.01(-2.06%)
Mar 12, 2021 0.2661 0.2675 0.2639 0.2675 56,900 +0.00(+0.41%)
Mar 11, 2021 0.2605 0.2675 0.2605 0.2664 61,705 -0.00(-1.48%)
Mar 10, 2021 0.2733 0.2733 0.2638 0.2704 19,707 +0.00(+0.15%)
Mar 09, 2021 0.2670 0.2744 0.2599 0.2700 88,085 +0.01(+1.89%)
Mar 08, 2021 0.2641 0.2650 0.2620 0.2650 111,094 +0.00(+1.18%)
Mar 05, 2021 0.2698 0.2698 0.2550 0.2619 135,700 -0.00(-1.13%)
Mar 04, 2021 0.2664 0.2691 0.2485 0.2649 59,567 -0.01(-1.89%)
Mar 03, 2021 0.2565 0.2700 0.2500 0.2700 105,702 +0.01(+4.41%)
Mar 02, 2021 0.2600 0.2600 0.2586 0.2586 7,600 -0.00(-0.65%)
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.