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

Mako Mining Corp (OP: MAKOF )

2.400 -0.150 (-5.88%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2020 0.3680 0.3750 0.3480 0.3499 677,536 -0.00(-1.21%)
Aug 28, 2020 0.3379 0.3582 0.3370 0.3542 661,300 +0.02(+4.48%)
Aug 27, 2020 0.3450 0.3528 0.3390 0.3390 146,313 -0.01(-3.64%)
Aug 26, 2020 0.3770 0.3770 0.3465 0.3518 268,201 -0.02(-4.76%)
Aug 25, 2020 0.3440 0.3694 0.3440 0.3694 44,600 +0.02(+5.54%)
Aug 24, 2020 0.3500 0.3601 0.3419 0.3500 165,456 +0.01(+3.70%)
Aug 21, 2020 0.3420 0.3500 0.3374 0.3375 181,000 -0.01(-2.17%)
Aug 20, 2020 0.3450 0.3506 0.3358 0.3450 213,043 -0.00(-0.23%)
Aug 19, 2020 0.3370 0.3730 0.3340 0.3458 202,155 -0.01(-3.94%)
Aug 18, 2020 0.3600 0.3669 0.3510 0.3600 101,586 +0.00(+0.00%)
Aug 17, 2020 0.3505 0.3712 0.3505 0.3600 156,626 +0.01(+2.86%)
Aug 14, 2020 0.3480 0.3566 0.3450 0.3500 365,700 -0.01(-2.29%)
Aug 13, 2020 0.3537 0.3607 0.3467 0.3582 213,587 -0.00(-0.50%)
Aug 12, 2020 0.3380 0.3860 0.3360 0.3600 362,909 -0.01(-2.04%)
Aug 11, 2020 0.3590 0.3803 0.3508 0.3675 310,443 -0.02(-4.55%)
Aug 10, 2020 0.3950 0.3996 0.3800 0.3850 155,100 +0.00(+0.97%)
Aug 07, 2020 0.3700 0.3828 0.3680 0.3813 250,700 +0.00(+1.14%)
Aug 06, 2020 0.4090 0.4090 0.3721 0.3770 291,477 -0.02(-3.83%)
Aug 05, 2020 0.3943 0.3943 0.3763 0.3920 235,156 +0.00(+0.13%)
Aug 04, 2020 0.3785 0.3915 0.3701 0.3915 388,777 +0.00(+0.38%)
Aug 03, 2020 0.3800 0.4200 0.3301 0.3900 129,375 +0.00(+1.11%)
Jul 31, 2020 0.3625 0.3900 0.3582 0.3857 574,200 +0.05(+14.55%)
Jul 30, 2020 0.3250 0.3369 0.3200 0.3367 457,112 +0.02(+6.32%)
Jul 29, 2020 0.3318 0.3318 0.3000 0.3167 524,127 -0.01(-3.15%)
Jul 28, 2020 0.3500 0.3500 0.3240 0.3270 157,100 -0.02(-5.13%)
Jul 27, 2020 0.3625 0.3696 0.3420 0.3447 376,101 -0.00(-1.26%)
Jul 24, 2020 0.3539 0.3559 0.3340 0.3491 319,500 -0.01(-3.19%)
Jul 23, 2020 0.3689 0.3747 0.3430 0.3606 383,993 -0.01(-2.25%)
Jul 22, 2020 0.3800 0.3960 0.3597 0.3689 380,810 -0.01(-2.92%)
Jul 21, 2020 0.3670 0.3964 0.3525 0.3800 502,650 +0.02(+5.56%)
Jul 20, 2020 0.3500 0.3640 0.3232 0.3600 677,876 +0.02(+6.92%)
Jul 17, 2020 0.3400 0.3400 0.3043 0.3367 607,400 -0.00(-0.06%)
Jul 16, 2020 0.3362 0.3458 0.3330 0.3369 50,825 +0.01(+2.09%)
Jul 15, 2020 0.3290 0.3400 0.3216 0.3300 81,290 +0.01(+1.54%)
Jul 14, 2020 0.3536 0.3607 0.3199 0.3250 332,061 -0.03(-8.19%)
Jul 13, 2020 0.3590 0.3648 0.3540 0.3540 336,249 -0.00(-1.37%)
Jul 10, 2020 0.3557 0.3597 0.3464 0.3589 82,300 -0.00(-0.03%)
Jul 09, 2020 0.3606 0.3612 0.3487 0.3590 368,483 +0.00(+0.45%)
Jul 08, 2020 0.3630 0.3631 0.3500 0.3574 421,336 +0.01(+2.14%)
Jul 07, 2020 0.3500 0.3560 0.3443 0.3499 174,984 -0.01(-2.72%)
Jul 06, 2020 0.3600 0.3628 0.3500 0.3597 269,600 +0.01(+2.51%)
Jul 02, 2020 0.3750 0.3750 0.3500 0.3509 246,300 -0.02(-6.40%)
Jul 01, 2020 0.3950 0.5000 0.3360 0.3749 638,434 +0.03(+8.45%)
Jun 30, 2020 0.3249 0.3535 0.3200 0.3457 725,946 +0.03(+8.03%)
Jun 29, 2020 0.3220 0.3229 0.3000 0.3200 412,881 +0.01(+2.37%)
Jun 26, 2020 0.3300 0.3478 0.2904 0.3126 987,100 -0.04(-11.34%)
Jun 25, 2020 0.3547 0.3572 0.3401 0.3526 151,015 -0.01(-1.97%)
Jun 24, 2020 0.3668 0.3668 0.3514 0.3597 97,400 -0.00(-0.36%)
Jun 23, 2020 0.3648 0.3669 0.3551 0.3610 274,770 +0.00(+0.28%)
Jun 22, 2020 0.3596 0.3628 0.3503 0.3600 222,678 +0.01(+1.41%)
Jun 19, 2020 0.3267 0.3550 0.3267 0.3550 514,200 +0.02(+7.28%)
Jun 18, 2020 0.3274 0.3408 0.3248 0.3309 59,555 +0.01(+2.19%)
Jun 17, 2020 0.3170 0.3252 0.3150 0.3238 15,055 +0.00(+1.19%)
Jun 16, 2020 0.3374 0.3380 0.3198 0.3200 136,586 -0.01(-2.91%)
Jun 15, 2020 0.2924 0.3330 0.2888 0.3296 208,609 +0.03(+9.68%)
Jun 12, 2020 0.3073 0.3147 0.2776 0.3005 317,100 -0.01(-3.35%)
Jun 11, 2020 0.3358 0.3358 0.3109 0.3109 82,272 -0.03(-8.45%)
Jun 10, 2020 0.3266 0.3400 0.3260 0.3396 94,940 +0.00(+0.59%)
Jun 09, 2020 0.3262 0.3400 0.3223 0.3376 189,143 +0.01(+4.55%)
Jun 08, 2020 0.3050 0.3324 0.3050 0.3229 282,715 +0.01(+2.87%)
Jun 05, 2020 0.3240 0.3500 0.3050 0.3139 280,200 -0.01(-4.04%)
Jun 04, 2020 0.3375 0.3375 0.3134 0.3271 180,469 -0.01(-1.77%)
Jun 03, 2020 0.3302 0.3367 0.3300 0.3330 101,831 -0.01(-3.42%)
Jun 02, 2020 0.3497 0.3516 0.3362 0.3448 222,900 -0.01(-3.15%)
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.