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

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
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 (%)
Aug 30, 2019 0.1208 0.1324 0.1208 0.1324 353,400 +0.02(+20.36%)
Aug 29, 2019 0.1121 0.1148 0.1070 0.1100 189,500 +0.00(+0.00%)
Aug 28, 2019 0.1060 0.1121 0.1060 0.1100 111,500 +0.00(+0.00%)
Aug 27, 2019 0.1090 0.1100 0.1020 0.1100 123,444 +0.00(+0.92%)
Aug 26, 2019 0.1046 0.1090 0.1010 0.1090 127,061 +0.01(+7.07%)
Aug 23, 2019 0.1021 0.1021 0.0969 0.1018 32,900 -0.00(-1.74%)
Aug 22, 2019 0.1036 0.1036 0.1036 0.1036 20,000 +0.00(+2.98%)
Aug 21, 2019 0.1010 0.1019 0.0980 0.1006 209,000 -0.00(-2.14%)
Aug 20, 2019 0.0900 0.1082 0.0900 0.1028 106,200 +0.00(+1.78%)
Aug 19, 2019 0.1000 0.1036 0.0938 0.1010 401,600 +0.00(+2.02%)
Aug 16, 2019 0.0951 0.0990 0.0951 0.0990 117,400 -0.00(-0.60%)
Aug 15, 2019 0.0892 0.0996 0.0892 0.0996 9,848 +0.00(+3.32%)
Aug 14, 2019 0.0876 0.0964 0.0851 0.0964 13,948 +0.00(+3.66%)
Aug 12, 2019 0.0930 0.0930 0.0930 0 -0.00(-4.12%)
Aug 09, 2019 0.0960 0.0970 0.0900 0.0970 64,700 +0.01(+5.43%)
Aug 08, 2019 0.0952 0.0970 0.0920 0.0920 377,046 -0.00(-3.16%)
Aug 07, 2019 0.0978 0.0978 0.0940 0.0950 205,848 +0.00(+1.60%)
Aug 06, 2019 0.0919 0.0935 0.0910 0.0935 99,732 +0.00(+3.31%)
Aug 05, 2019 0.0905 0.0905 0.0905 0.0905 2,000 +0.01(+6.22%)
Aug 01, 2019 0.0852 0.0852 0.0852 0 +0.00(+0.00%)
Jul 30, 2019 0.0852 0.0852 0.0852 0 -0.01(-14.80%)
Jul 29, 2019 0.0960 0.1000 0.0950 0.1000 376,052 +0.01(+5.26%)
Jul 26, 2019 0.0950 0.0950 0.0901 0.0950 748,500 +0.00(+3.26%)
Jul 25, 2019 0.0950 0.0970 0.0914 0.0920 451,600 +0.00(+1.10%)
Jul 24, 2019 0.0900 0.0910 0.0900 0.0910 96,474 +0.00(+4.60%)
Jul 23, 2019 0.0836 0.0870 0.0824 0.0870 125,000 +0.00(+3.57%)
Jul 22, 2019 0.0868 0.0868 0.0810 0.0840 442,076 -0.00(-3.45%)
Jul 19, 2019 0.0750 0.0870 0.0750 0.0870 99,000 +0.00(+3.08%)
Jul 18, 2019 0.0844 0.0844 0.0844 0.0844 1,232 +0.01(+6.84%)
Jul 17, 2019 0.0900 0.0900 0.0778 0.0790 413,873 -0.01(-7.06%)
Jul 16, 2019 0.0840 0.0874 0.0840 0.0850 36,940 +0.00(+3.53%)
Jul 15, 2019 0.0840 0.0840 0.0746 0.0821 145,648 +0.00(+1.86%)
Jul 12, 2019 0.0840 0.0859 0.0806 0.0806 40,000 -0.00(-5.40%)
Jul 11, 2019 0.0811 0.0900 0.0791 0.0852 40,840 -0.01(-8.19%)
Jul 10, 2019 0.0900 0.0928 0.0900 0.0928 535,000 +0.01(+6.67%)
Jul 09, 2019 0.0900 0.0900 0.0870 0.0870 198,321 -0.00(-2.14%)
Jul 08, 2019 0.0830 0.0938 0.0830 0.0889 186,480 +0.01(+10.99%)
Jul 05, 2019 0.0801 0.0801 0.0801 0.0801 20,000 -0.01(-11.00%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 33,000 +0.01(+10.02%)
Jul 02, 2019 0.0900 0.0900 0.0818 0.0818 87,402 -0.01(-9.11%)
Jul 01, 2019 0.0970 0.0970 0.0900 0.0900 1,671 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0.0900 140,000 +0.01(+15.38%)
Jun 26, 2019 0.0780 0.0780 0.0780 0 -0.01(-13.14%)
Jun 25, 2019 0.0899 0.0899 0.0898 0.0898 75,000 +0.01(+11.14%)
Jun 24, 2019 0.0935 0.0935 0.0800 0.0808 44,000 +0.00(+6.32%)
Jun 21, 2019 0.0768 0.0768 0.0760 0.0760 54,500 -0.00(-2.56%)
Jun 20, 2019 0.0770 0.0780 0.0720 0.0780 630,077 +0.00(+0.00%)
Jun 14, 2019 0.0780 0.0780 0.0780 0 -0.00(-5.57%)
Jun 13, 2019 0.0840 0.0840 0.0826 0.0826 11,071 +0.00(+3.12%)
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.