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

Mako Mining Corp (OP: MAKOF )

2.656 +0.023 (+0.89%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
May 29, 2020 0.3301 0.3494 0.3300 0.3436 87,700 +0.01(+2.78%)
May 28, 2020 0.3414 0.3473 0.3335 0.3343 166,515 -0.01(-2.39%)
May 27, 2020 0.3160 0.3433 0.3131 0.3425 502,511 +0.01(+4.42%)
May 26, 2020 0.3348 0.3429 0.3250 0.3280 205,757 -0.01(-4.01%)
May 22, 2020 0.3316 0.3422 0.3253 0.3417 159,700 +0.01(+2.92%)
May 21, 2020 0.3539 0.3539 0.3230 0.3320 210,288 -0.00(-1.31%)
May 20, 2020 0.3280 0.3448 0.3258 0.3364 443,059 +0.01(+3.96%)
May 19, 2020 0.3100 0.3275 0.3061 0.3236 475,764 +0.01(+4.02%)
May 18, 2020 0.3121 0.3122 0.3105 0.3111 113,030 +0.01(+1.97%)
May 15, 2020 0.3000 0.3099 0.3000 0.3051 238,300 +0.01(+1.77%)
May 14, 2020 0.2850 0.3040 0.2850 0.2998 204,049 -0.00(-0.03%)
May 13, 2020 0.3005 0.3091 0.2901 0.2999 146,045 -0.00(-1.19%)
May 12, 2020 0.3097 0.3125 0.3003 0.3035 224,729 -0.00(-1.40%)
May 11, 2020 0.3000 0.3131 0.2995 0.3078 327,700 +0.00(+0.72%)
May 08, 2020 0.3160 0.3199 0.2890 0.3056 550,400 -0.01(-3.54%)
May 07, 2020 0.3129 0.3168 0.3034 0.3168 586,291 +0.01(+2.00%)
May 06, 2020 0.2873 0.3218 0.2873 0.3106 487,578 +0.03(+12.13%)
May 05, 2020 0.2750 0.2831 0.2720 0.2770 77,780 -0.00(-0.93%)
May 04, 2020 0.2875 0.2889 0.2720 0.2796 128,797 +0.01(+2.61%)
May 01, 2020 0.2700 0.2799 0.2675 0.2725 226,700 -0.01(-3.13%)
Apr 30, 2020 0.2970 0.2970 0.2725 0.2813 239,799 -0.01(-3.00%)
Apr 29, 2020 0.2810 0.2900 0.2713 0.2900 132,250 +0.01(+3.57%)
Apr 28, 2020 0.2800 0.2850 0.2700 0.2800 49,614 -0.00(-1.03%)
Apr 27, 2020 0.2800 0.2872 0.2721 0.2829 181,273 -0.00(-0.53%)
Apr 24, 2020 0.2801 0.2892 0.2749 0.2844 73,000 +0.00(+0.14%)
Apr 23, 2020 0.2880 0.2940 0.2753 0.2840 304,748 +0.00(+0.74%)
Apr 22, 2020 0.2750 0.2930 0.2750 0.2819 316,913 +0.00(+1.04%)
Apr 21, 2020 0.2769 0.2800 0.2700 0.2790 74,014 -0.00(-1.76%)
Apr 20, 2020 0.2800 0.2840 0.2744 0.2840 38,599 -0.01(-2.07%)
Apr 17, 2020 0.2900 0.2931 0.2818 0.2900 41,600 -0.01(-1.69%)
Apr 16, 2020 0.2790 0.2999 0.2732 0.2950 32,081 +0.00(+0.44%)
Apr 15, 2020 0.3180 0.3180 0.2807 0.2937 59,300 -0.01(-3.39%)
Apr 14, 2020 0.3200 0.3200 0.2950 0.3040 112,339 +0.01(+2.77%)
Apr 13, 2020 0.2901 0.3059 0.2776 0.2958 415,076 +0.01(+2.78%)
Apr 09, 2020 0.2856 0.2878 0.2805 0.2878 132,400 +0.02(+7.59%)
Apr 08, 2020 0.2774 0.2830 0.2651 0.2675 138,480 -0.01(-4.46%)
Apr 07, 2020 0.2877 0.2880 0.2696 0.2800 283,657 +0.00(+0.00%)
Apr 06, 2020 0.2557 0.2800 0.2529 0.2800 113,751 +0.03(+11.51%)
Apr 03, 2020 0.2600 0.2629 0.2420 0.2511 72,400 -0.01(-3.09%)
Apr 02, 2020 0.2525 0.2654 0.2450 0.2591 153,988 +0.01(+3.23%)
Apr 01, 2020 0.2499 0.2519 0.2450 0.2510 20,900 +0.00(+0.40%)
Mar 31, 2020 0.2550 0.2650 0.2478 0.2500 38,312 -0.01(-2.91%)
Mar 30, 2020 0.2663 0.2663 0.2460 0.2575 153,994 -0.01(-3.49%)
Mar 27, 2020 0.2848 0.2848 0.2630 0.2668 124,800 -0.00(-0.82%)
Mar 26, 2020 0.2600 0.2939 0.2599 0.2690 826,604 +0.03(+14.47%)
Mar 25, 2020 0.2450 0.2500 0.2273 0.2350 197,450 -0.00(-1.09%)
Mar 24, 2020 0.2600 0.2664 0.2299 0.2376 86,593 +0.02(+6.88%)
Mar 23, 2020 0.2012 0.2223 0.2012 0.2223 229,055 +0.00(+0.59%)
Mar 20, 2020 0.2508 0.2510 0.2210 0.2210 277,900 -0.02(-7.92%)
Mar 19, 2020 0.2165 0.2400 0.2027 0.2400 181,075 +0.03(+12.62%)
Mar 18, 2020 0.2400 0.2400 0.2070 0.2131 275,257 -0.02(-7.39%)
Mar 17, 2020 0.2100 0.2501 0.2100 0.2301 243,285 +0.02(+9.57%)
Mar 16, 2020 0.2024 0.2110 0.1774 0.2100 312,036 +0.00(+0.48%)
Mar 13, 2020 0.2342 0.2418 0.1843 0.2090 133,200 -0.02(-6.90%)
Mar 12, 2020 0.2560 0.2560 0.2007 0.2245 287,193 -0.05(-19.39%)
Mar 11, 2020 0.2890 0.2890 0.2581 0.2785 107,695 +0.02(+8.28%)
Mar 10, 2020 0.2541 0.2711 0.2348 0.2572 224,671 -0.02(-6.98%)
Mar 09, 2020 0.2837 0.2838 0.2710 0.2765 216,962 -0.00(-0.72%)
Mar 06, 2020 0.2937 0.2990 0.2700 0.2785 89,200 -0.02(-5.18%)
Mar 05, 2020 0.2977 0.2977 0.2937 0.2937 50,679 +0.00(+1.28%)
Mar 04, 2020 0.3147 0.3147 0.2893 0.2900 170,932 -0.02(-6.33%)
Mar 03, 2020 0.2690 0.3096 0.2600 0.3096 265,146 +0.05(+19.08%)
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.