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 (%)
Sep 30, 2020 0.2880 0.3200 0.2880 0.3148 99,363 +0.00(+1.55%)
Sep 29, 2020 0.3390 0.3390 0.3100 0.3100 171,055 -0.01(-1.93%)
Sep 28, 2020 0.3200 0.3230 0.3135 0.3161 29,037 -0.00(-0.88%)
Sep 25, 2020 0.2972 0.3189 0.2972 0.3189 142,300 +0.02(+7.30%)
Sep 24, 2020 0.2849 0.2979 0.2762 0.2972 135,835 -0.00(-0.23%)
Sep 23, 2020 0.3100 0.3100 0.2848 0.2979 234,745 -0.01(-2.33%)
Sep 22, 2020 0.3114 0.3129 0.2800 0.3050 930,865 -0.01(-1.61%)
Sep 21, 2020 0.3002 0.3252 0.3002 0.3100 702,694 -0.02(-5.05%)
Sep 18, 2020 0.3328 0.3370 0.3262 0.3265 179,100 -0.01(-1.57%)
Sep 17, 2020 0.3212 0.3415 0.3212 0.3317 372,231 +0.01(+3.46%)
Sep 16, 2020 0.3147 0.3337 0.2999 0.3206 430,854 +0.00(+0.16%)
Sep 15, 2020 0.3300 0.3300 0.3152 0.3201 85,081 -0.00(-1.05%)
Sep 14, 2020 0.3285 0.3299 0.3235 0.3235 108,225 -0.00(-0.92%)
Sep 11, 2020 0.3375 0.3397 0.3240 0.3265 271,500 -0.01(-1.83%)
Sep 10, 2020 0.3399 0.3467 0.3326 0.3326 311,196 -0.00(-1.01%)
Sep 09, 2020 0.3334 0.3421 0.3303 0.3360 117,955 +0.00(+0.66%)
Sep 08, 2020 0.3203 0.3400 0.3203 0.3338 93,333 -0.01(-1.53%)
Sep 04, 2020 0.3376 0.3400 0.3200 0.3390 313,800 -0.00(-0.88%)
Sep 03, 2020 0.3512 0.3512 0.3358 0.3420 293,684 -0.01(-3.23%)
Sep 02, 2020 0.3633 0.3633 0.3477 0.3534 301,151 -0.01(-1.83%)
Sep 01, 2020 0.3737 0.3737 0.3550 0.3600 206,847 +0.01(+2.89%)
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%)
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.