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

Mako Mining Corp (OP: MAKOF )

2.247 +0.037 (+1.67%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 0.3095 0.3152 0.3095 0.3133 24,597 -0.00(-0.22%)
Jun 29, 2021 0.3100 0.3233 0.3100 0.3140 117,450 -0.00(-0.32%)
Jun 28, 2021 0.3249 0.3249 0.3150 0.3150 152,834 -0.01(-1.87%)
Jun 25, 2021 0.3221 0.3333 0.3210 0.3210 298,712 -0.00(-0.25%)
Jun 24, 2021 0.3209 0.3218 0.3200 0.3218 161,508 +0.00(+0.12%)
Jun 23, 2021 0.3229 0.3252 0.3200 0.3214 236,500 +0.00(+0.44%)
Jun 22, 2021 0.3200 0.3249 0.3163 0.3200 69,383 +0.00(+0.00%)
Jun 21, 2021 0.3256 0.3279 0.3200 0.3200 55,991 -0.01(-1.78%)
Jun 18, 2021 0.3200 0.3260 0.3200 0.3258 138,967 +0.01(+3.66%)
Jun 17, 2021 0.3187 0.3253 0.3100 0.3143 269,255 -0.01(-3.53%)
Jun 16, 2021 0.3302 0.3337 0.3242 0.3258 178,471 -0.01(-1.72%)
Jun 15, 2021 0.3234 0.3315 0.3200 0.3315 6,510 +0.00(+0.45%)
Jun 14, 2021 0.3284 0.3344 0.3252 0.3300 43,571 +0.00(+0.49%)
Jun 11, 2021 0.3349 0.3375 0.3284 0.3284 40,780 -0.01(-2.29%)
Jun 10, 2021 0.3400 0.3400 0.3335 0.3361 42,486 +0.00(+0.75%)
Jun 09, 2021 0.3466 0.3466 0.3278 0.3336 33,226 -0.00(-0.45%)
Jun 08, 2021 0.3500 0.3569 0.3336 0.3351 72,760 +0.00(+0.12%)
Jun 07, 2021 0.3400 0.3429 0.3346 0.3347 91,200 -0.00(-0.56%)
Jun 04, 2021 0.3410 0.3437 0.3366 0.3366 28,220 -0.00(-1.38%)
Jun 03, 2021 0.3400 0.3460 0.3380 0.3413 370,734 -0.00(-1.19%)
Jun 02, 2021 0.3520 0.3520 0.3403 0.3454 135,881 +0.00(+0.12%)
Jun 01, 2021 0.3360 0.3488 0.3300 0.3450 133,833 +0.01(+4.55%)
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%)
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.