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 (%)
Sep 30, 2021 0.2385 0.2421 0.2385 0.2387 36,434 +0.00(+0.04%)
Sep 29, 2021 0.2435 0.2436 0.2384 0.2386 117,521 -0.01(-2.21%)
Sep 28, 2021 0.2530 0.2530 0.2370 0.2440 196,220 -0.01(-4.76%)
Sep 27, 2021 0.2603 0.2650 0.2508 0.2562 16,129 -0.01(-4.72%)
Sep 24, 2021 0.2622 0.2690 0.2622 0.2689 76,200 +0.01(+4.22%)
Sep 23, 2021 0.2699 0.2699 0.2580 0.2580 231,534 -0.01(-2.20%)
Sep 22, 2021 0.2700 0.2700 0.2610 0.2638 14,470 +0.01(+3.45%)
Sep 21, 2021 0.2416 0.2600 0.2340 0.2550 379,587 +0.01(+5.68%)
Sep 20, 2021 0.2550 0.2550 0.2351 0.2413 222,734 -0.01(-5.37%)
Sep 17, 2021 0.2500 0.2550 0.2473 0.2550 397,286 -0.00(-0.86%)
Sep 16, 2021 0.2582 0.2582 0.2572 0.2572 6,115 -0.00(-1.00%)
Sep 15, 2021 0.2618 0.2618 0.2563 0.2598 28,900 -0.00(-0.69%)
Sep 14, 2021 0.2604 0.2650 0.2555 0.2616 157,439 +0.00(+0.04%)
Sep 13, 2021 0.2599 0.2615 0.2599 0.2615 181,350 -0.00(-0.34%)
Sep 10, 2021 0.2639 0.2666 0.2599 0.2624 55,600 -0.00(-0.98%)
Sep 09, 2021 0.2658 0.2658 0.2614 0.2650 169,500 +0.00(+0.00%)
Sep 08, 2021 0.2750 0.2750 0.2592 0.2650 60,350 -0.01(-2.93%)
Sep 07, 2021 0.2625 0.2730 0.2591 0.2730 359,000 +0.00(+0.37%)
Sep 03, 2021 0.2588 0.2720 0.2588 0.2720 39,575 +0.01(+1.95%)
Sep 02, 2021 0.2680 0.2700 0.2600 0.2668 56,204 +0.00(+0.00%)
Sep 01, 2021 0.2667 0.2668 0.2667 0.2668 10,000 -0.00(-1.15%)
Aug 31, 2021 0.2700 0.2700 0.2670 0.2699 15,700 +0.01(+2.23%)
Aug 30, 2021 0.2625 0.2640 0.2625 0.2640 7,700 -0.01(-2.19%)
Aug 27, 2021 0.2578 0.2736 0.2550 0.2699 374,551 +0.00(+1.89%)
Aug 26, 2021 0.2643 0.2689 0.2643 0.2649 1,763 -0.00(-0.56%)
Aug 25, 2021 0.2699 0.2699 0.2600 0.2664 214,454 -0.00(-0.37%)
Aug 24, 2021 0.2651 0.2699 0.2646 0.2674 54,444 -0.00(-0.56%)
Aug 23, 2021 0.2736 0.2736 0.2614 0.2689 53,660 -0.00(-0.30%)
Aug 20, 2021 0.2729 0.2731 0.2675 0.2697 6,910 -0.00(-1.03%)
Aug 19, 2021 0.2725 0.2725 0.2725 0.2725 5,000 -0.01(-2.68%)
Aug 18, 2021 0.2830 0.2830 0.2765 0.2800 75,517 +0.03(+12.00%)
Aug 17, 2021 0.2575 0.2575 0.2500 0.2500 73,849 -0.01(-2.99%)
Aug 16, 2021 0.2652 0.2652 0.2544 0.2577 366,250 -0.02(-5.57%)
Aug 13, 2021 0.2727 0.2729 0.2700 0.2729 5,685 -0.01(-1.91%)
Aug 12, 2021 0.2800 0.2900 0.2713 0.2782 41,900 +0.01(+2.02%)
Aug 11, 2021 0.2811 0.2908 0.2600 0.2727 310,068 -0.00(-1.34%)
Aug 10, 2021 0.2702 0.2806 0.2660 0.2764 89,881 +0.00(+1.66%)
Aug 09, 2021 0.2651 0.2719 0.2651 0.2719 98,701 +0.01(+2.37%)
Aug 06, 2021 0.2675 0.2683 0.2600 0.2656 199,936 -0.00(-1.63%)
Aug 05, 2021 0.2709 0.2766 0.2700 0.2700 22,937 +0.00(+0.56%)
Aug 04, 2021 0.2820 0.2840 0.2670 0.2685 147,648 -0.01(-4.65%)
Aug 03, 2021 0.2775 0.2816 0.2739 0.2816 30,505 -0.00(-0.60%)
Aug 02, 2021 0.2744 0.2901 0.2688 0.2833 19,127 +0.00(+1.69%)
Jul 30, 2021 0.2847 0.2847 0.2761 0.2786 13,107 -0.01(-2.14%)
Jul 29, 2021 0.2785 0.2854 0.2785 0.2847 52,270 +0.02(+5.92%)
Jul 28, 2021 0.2850 0.2850 0.2688 0.2688 457,300 -0.01(-4.82%)
Jul 27, 2021 0.2750 0.2824 0.2750 0.2824 128,550 -0.00(-0.25%)
Jul 26, 2021 0.3000 0.3000 0.2620 0.2831 604,800 -0.01(-3.58%)
Jul 23, 2021 0.2929 0.2942 0.2901 0.2936 133,212 -0.00(-0.91%)
Jul 22, 2021 0.2965 0.2965 0.2915 0.2963 56,108 +0.01(+2.21%)
Jul 21, 2021 0.3000 0.3000 0.2899 0.2899 65,402 -0.00(-0.45%)
Jul 20, 2021 0.2900 0.3000 0.2900 0.2912 126,500 +0.01(+3.26%)
Jul 19, 2021 0.3000 0.3000 0.2800 0.2820 205,688 -0.03(-9.03%)
Jul 16, 2021 0.3096 0.3100 0.3085 0.3100 47,517 -0.00(-0.67%)
Jul 15, 2021 0.3166 0.3166 0.3101 0.3121 20,004 -0.00(-0.92%)
Jul 14, 2021 0.3139 0.3219 0.3029 0.3150 108,170 +0.00(+0.99%)
Jul 13, 2021 0.3155 0.3173 0.3100 0.3119 179,676 -0.00(-0.98%)
Jul 12, 2021 0.3150 0.3201 0.3150 0.3150 91,132 +0.01(+1.94%)
Jul 09, 2021 0.3184 0.3184 0.3090 0.3090 46,084 +0.00(+1.31%)
Jul 08, 2021 0.3060 0.3101 0.3050 0.3050 6,500 -0.00(-0.97%)
Jul 07, 2021 0.3143 0.3175 0.3080 0.3080 279,780 -0.00(-0.65%)
Jul 06, 2021 0.3124 0.3136 0.3100 0.3100 176,685 -0.01(-1.59%)
Jul 02, 2021 0.3197 0.3238 0.3136 0.3150 139,513 -0.01(-3.05%)
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.