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

Mako Mining Corp (OP: MAKOF )

2.730 +0.022 (+0.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
Feb 29, 2024 1.550 1.550 1.490 1.490 2,594 -0.05(-3.25%)
Feb 28, 2024 1.520 1.550 1.520 1.540 2,630 -0.03(-1.91%)
Feb 27, 2024 1.570 1.570 1.570 1.570 14,400 -0.01(-0.48%)
Feb 26, 2024 1.610 1.610 1.577 1.577 720 -0.01(-0.87%)
Feb 23, 2024 1.557 1.617 1.557 1.591 2,344 +0.08(+5.38%)
Feb 22, 2024 1.530 1.550 1.510 1.510 1,455 -0.04(-2.41%)
Feb 21, 2024 1.547 1.547 1.547 1.547 129 +0.01(+0.47%)
Feb 20, 2024 1.550 1.550 1.534 1.540 1,453 -0.01(-0.48%)
Feb 16, 2024 1.548 1.548 1.548 1.548 200 -0.00(-0.09%)
Feb 15, 2024 1.549 1.549 1.549 1.549 1,000 +0.01(+0.80%)
Feb 14, 2024 1.570 1.570 1.510 1.537 1,946 +0.01(+0.43%)
Feb 13, 2024 1.540 1.540 1.530 1.530 2,897 -0.01(-0.97%)
Feb 12, 2024 1.570 1.570 1.545 1.545 1,817 -0.03(-1.59%)
Feb 09, 2024 1.562 1.580 1.562 1.570 4,000 -0.04(-2.48%)
Feb 08, 2024 1.620 1.620 1.610 1.610 1,500 -0.03(-1.83%)
Feb 07, 2024 1.633 1.690 1.633 1.640 3,231 +0.00(+0.18%)
Feb 06, 2024 1.637 1.637 1.637 1.637 320 +0.08(+4.94%)
Feb 05, 2024 1.680 1.680 1.560 1.560 4,775 -0.09(-5.31%)
Feb 02, 2024 1.647 1.647 1.647 1.647 1,000 -0.03(-1.93%)
Feb 01, 2024 1.677 1.680 1.677 1.680 211 +0.05(+3.07%)
Jan 31, 2024 1.683 1.683 1.630 1.630 8,241 +0.03(+2.19%)
Jan 30, 2024 1.630 1.630 1.570 1.595 88,137 +0.07(+4.93%)
Jan 29, 2024 1.730 1.750 1.520 1.520 45,642 -0.31(-16.94%)
Jan 26, 2024 1.856 1.856 1.830 1.830 3,750 -0.02(-1.08%)
Jan 25, 2024 1.850 1.850 1.850 1.850 2,454 -0.03(-1.38%)
Jan 24, 2024 1.890 1.940 1.860 1.876 17,247 +0.05(+2.50%)
Jan 23, 2024 1.830 1.830 1.830 1.830 4,100 -0.02(-1.08%)
Jan 22, 2024 1.850 1.850 1.850 1.850 100 +0.05(+2.69%)
Jan 19, 2024 1.790 1.802 1.790 1.802 4,457 +0.11(+6.76%)
Jan 18, 2024 1.688 1.688 1.688 1.688 1,100 -0.01(-0.50%)
Jan 17, 2024 1.728 1.728 1.696 1.696 877 -0.07(-4.18%)
Jan 16, 2024 1.770 1.770 1.770 1.770 708 +0.07(+4.30%)
Jan 11, 2024 1.697 150 +0.00(+0.00%)
Jan 10, 2024 1.690 1.697 1.690 1.697 3,996 +0.00(+0.07%)
Jan 09, 2024 1.750 1.750 1.696 1.696 1,611 -0.09(-5.26%)
Jan 08, 2024 1.800 1.800 1.790 1.790 4,140 -0.03(-1.65%)
Jan 05, 2024 1.831 1.850 1.820 1.820 4,640 -0.06(-3.19%)
Jan 04, 2024 1.910 1.930 1.880 1.880 6,610 -0.02(-1.05%)
Jan 03, 2024 2.000 2.000 1.900 1.900 24,450 -0.07(-3.55%)
Jan 02, 2024 2.010 2.010 1.970 1.970 18,850 -0.08(-4.01%)
Dec 29, 2023 2.000 2.052 2.000 2.052 8,744 -0.05(-2.28%)
Dec 28, 2023 2.010 2.100 2.000 2.100 6,895 +0.10(+5.00%)
Dec 27, 2023 2.000 2.000 2.000 2.000 18,410 -0.07(-3.38%)
Dec 26, 2023 1.970 2.070 1.970 2.070 5,304 +0.04(+1.97%)
Dec 22, 2023 1.980 2.030 1.970 2.030 40,239 +0.08(+4.10%)
Dec 21, 2023 1.920 1.978 1.900 1.950 9,724 +0.03(+1.56%)
Dec 20, 2023 1.980 1.990 1.900 1.920 5,042 -0.08(-4.00%)
Dec 19, 2023 2.000 2.010 1.970 2.000 13,423 +0.04(+2.30%)
Dec 18, 2023 2.100 2.100 1.955 1.955 12,682 +0.02(+0.77%)
Dec 15, 2023 1.878 1.990 1.878 1.940 15,139 +0.05(+2.74%)
Dec 14, 2023 1.844 1.903 1.820 1.888 23,044 +0.21(+12.40%)
Dec 13, 2023 1.653 1.746 1.650 1.680 50,545 -0.09(-4.98%)
Dec 12, 2023 1.768 1.768 1.768 1.768 1,198 +0.06(+3.39%)
Dec 11, 2023 1.710 1.710 1.710 1.710 3,981 -0.11(-5.89%)
Dec 07, 2023 1.817 472 -0.03(-1.78%)
Dec 06, 2023 1.863 1.870 1.850 1.850 3,651 +0.01(+0.54%)
Dec 05, 2023 1.840 1.840 1.840 1.840 319 -0.04(-2.13%)
Dec 04, 2023 1.880 1.980 1.880 1.880 1,351 +0.01(+0.53%)
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.