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

Mako Mining Corp (OP: MAKOF )

2.350 -0.020 (-0.84%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 26, 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 26, 2024 2.380 2.390 2.335 2.350 13,956 -0.02(-0.84%)
Sep 25, 2024 2.350 2.370 2.330 2.370 11,244 +0.02(+0.96%)
Sep 24, 2024 2.260 2.354 2.240 2.348 26,808 +0.10(+4.47%)
Sep 23, 2024 2.230 2.280 2.230 2.247 9,321 +0.00(+0.00%)
Sep 20, 2024 2.216 2.247 2.216 2.247 4,647 +0.04(+1.67%)
Sep 19, 2024 2.200 2.231 2.200 2.210 13,354 -0.02(-0.90%)
Sep 18, 2024 2.230 2.230 2.220 2.230 449 +0.04(+1.83%)
Sep 17, 2024 2.220 2.220 2.180 2.190 3,821 -0.03(-1.35%)
Sep 16, 2024 2.180 2.240 2.180 2.220 3,499 +0.04(+1.83%)
Sep 13, 2024 2.240 2.270 2.180 2.180 32,019 -0.03(-1.36%)
Sep 12, 2024 2.240 2.240 2.180 2.210 14,367 +0.04(+1.84%)
Sep 11, 2024 2.040 2.170 1.995 2.170 15,091 +0.17(+8.50%)
Sep 10, 2024 2.040 2.040 2.000 2.000 5,988 -0.03(-1.58%)
Sep 09, 2024 2.015 2.040 2.010 2.032 6,217 -0.07(-3.23%)
Sep 06, 2024 2.130 2.130 2.100 2.100 5,500 -0.10(-4.44%)
Sep 05, 2024 2.205 2.210 2.197 2.197 12,436 -0.00(-0.20%)
Sep 04, 2024 2.175 2.208 2.175 2.202 8,815 +0.01(+0.55%)
Sep 03, 2024 2.260 2.260 2.185 2.190 11,731 -0.08(-3.52%)
Aug 30, 2024 2.270 2.279 2.270 2.270 7,424 -0.05(-2.16%)
Aug 29, 2024 2.304 2.320 2.180 2.320 57,281 +0.02(+0.87%)
Aug 28, 2024 2.340 2.340 2.300 2.300 12,525 -0.04(-1.71%)
Aug 27, 2024 2.340 2.340 2.333 2.340 18,200 -0.01(-0.43%)
Aug 26, 2024 2.425 2.425 2.350 2.350 9,001 -0.01(-0.42%)
Aug 23, 2024 2.370 2.420 2.360 2.360 28,574 +0.03(+1.31%)
Aug 22, 2024 2.320 2.460 2.260 2.329 67,811 -0.13(-5.30%)
Aug 21, 2024 2.400 2.534 2.320 2.460 53,487 -0.08(-3.02%)
Aug 20, 2024 2.500 2.551 2.390 2.537 56,114 +0.01(+0.26%)
Aug 19, 2024 2.550 2.550 2.335 2.530 45,768 +0.04(+1.61%)
Aug 16, 2024 2.460 2.506 2.460 2.490 18,179 -0.03(-1.19%)
Aug 15, 2024 2.500 2.520 2.470 2.520 50,642 +0.07(+2.86%)
Aug 14, 2024 2.500 2.500 2.386 2.450 58,164 +0.01(+0.41%)
Aug 13, 2024 2.460 2.519 2.440 2.440 25,443 -0.04(-1.73%)
Aug 12, 2024 2.480 2.483 2.380 2.483 21,190 +0.11(+4.77%)
Aug 09, 2024 2.240 2.410 2.209 2.370 32,516 +0.09(+3.94%)
Aug 08, 2024 2.250 2.300 2.220 2.280 7,311 -0.02(-0.87%)
Aug 07, 2024 2.350 2.380 2.265 2.300 10,461 -0.05(-2.13%)
Aug 06, 2024 2.350 2.450 2.290 2.350 5,663 +0.08(+3.52%)
Aug 05, 2024 2.000 2.280 1.987 2.270 14,287 -0.14(-5.81%)
Aug 02, 2024 2.504 2.520 2.297 2.410 11,942 -0.04(-1.63%)
Aug 01, 2024 2.520 2.520 2.420 2.450 12,587 -0.06(-2.39%)
Jul 31, 2024 2.480 2.510 2.470 2.510 7,230 +0.01(+0.40%)
Jul 30, 2024 2.440 2.500 2.440 2.500 16,365 +0.01(+0.40%)
Jul 29, 2024 2.425 2.500 2.425 2.490 16,030 +0.13(+5.64%)
Jul 26, 2024 2.353 2.380 2.353 2.357 3,770 +0.04(+1.59%)
Jul 25, 2024 2.400 2.400 2.320 2.320 12,542 -0.12(-5.05%)
Jul 24, 2024 2.446 2.446 2.443 2.443 3,140 -0.01(-0.53%)
Jul 23, 2024 2.531 2.545 2.457 2.457 9,097 -0.07(-2.71%)
Jul 22, 2024 2.810 2.810 2.525 2.525 3,184 +0.05(+2.10%)
Jul 19, 2024 2.430 2.520 2.420 2.473 16,720 -0.09(-3.35%)
Jul 18, 2024 2.620 2.623 2.530 2.559 93,657 -0.06(-2.34%)
Jul 17, 2024 2.405 2.692 2.405 2.620 45,778 -0.05(-1.87%)
Jul 16, 2024 2.700 2.710 2.660 2.670 102,286 +0.06(+2.30%)
Jul 15, 2024 2.680 2.680 2.610 2.610 10,438 -0.10(-3.87%)
Jul 12, 2024 2.720 2.736 2.690 2.715 19,901 -0.01(-0.18%)
Jul 11, 2024 2.690 2.720 2.680 2.720 14,604 +0.08(+3.13%)
Jul 10, 2024 2.620 2.640 2.620 2.637 6,599 +0.03(+1.15%)
Jul 09, 2024 2.580 2.618 2.580 2.607 4,481 +0.05(+2.05%)
Jul 08, 2024 2.610 2.610 2.530 2.555 5,550 -0.05(-2.11%)
Jul 05, 2024 2.480 2.630 2.480 2.610 17,247 +0.24(+10.29%)
Jul 02, 2024 2.366 0 -0.09(-3.80%)
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.