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

Mako Mining Corp (OP: MAKOF )

2.500 -0.130 (-4.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2021 0.3250 0.3300 0.3150 0.3249 160,881 +0.01(+3.70%)
Jun 30, 2021 0.3095 0.3152 0.3095 0.3133 24,597 -0.00(-0.22%)
Jun 29, 2021 0.3100 0.3233 0.3100 0.3140 117,450 -0.00(-0.32%)
Jun 28, 2021 0.3249 0.3249 0.3150 0.3150 152,834 -0.01(-1.87%)
Jun 25, 2021 0.3221 0.3333 0.3210 0.3210 298,712 -0.00(-0.25%)
Jun 24, 2021 0.3209 0.3218 0.3200 0.3218 161,508 +0.00(+0.12%)
Jun 23, 2021 0.3229 0.3252 0.3200 0.3214 236,500 +0.00(+0.44%)
Jun 22, 2021 0.3200 0.3249 0.3163 0.3200 69,383 +0.00(+0.00%)
Jun 21, 2021 0.3256 0.3279 0.3200 0.3200 55,991 -0.01(-1.78%)
Jun 18, 2021 0.3200 0.3260 0.3200 0.3258 138,967 +0.01(+3.66%)
Jun 17, 2021 0.3187 0.3253 0.3100 0.3143 269,255 -0.01(-3.53%)
Jun 16, 2021 0.3302 0.3337 0.3242 0.3258 178,471 -0.01(-1.72%)
Jun 15, 2021 0.3234 0.3315 0.3200 0.3315 6,510 +0.00(+0.45%)
Jun 14, 2021 0.3284 0.3344 0.3252 0.3300 43,571 +0.00(+0.49%)
Jun 11, 2021 0.3349 0.3375 0.3284 0.3284 40,780 -0.01(-2.29%)
Jun 10, 2021 0.3400 0.3400 0.3335 0.3361 42,486 +0.00(+0.75%)
Jun 09, 2021 0.3466 0.3466 0.3278 0.3336 33,226 -0.00(-0.45%)
Jun 08, 2021 0.3500 0.3569 0.3336 0.3351 72,760 +0.00(+0.12%)
Jun 07, 2021 0.3400 0.3429 0.3346 0.3347 91,200 -0.00(-0.56%)
Jun 04, 2021 0.3410 0.3437 0.3366 0.3366 28,220 -0.00(-1.38%)
Jun 03, 2021 0.3400 0.3460 0.3380 0.3413 370,734 -0.00(-1.19%)
Jun 02, 2021 0.3520 0.3520 0.3403 0.3454 135,881 +0.00(+0.12%)
Jun 01, 2021 0.3360 0.3488 0.3300 0.3450 133,833 +0.01(+4.55%)
May 28, 2021 0.3300 0.3358 0.3300 0.3300 65,607 -0.00(-0.63%)
May 27, 2021 0.3394 0.3394 0.3207 0.3321 135,039 -0.01(-2.32%)
May 26, 2021 0.3521 0.3557 0.3292 0.3400 267,396 -0.01(-3.24%)
May 25, 2021 0.3450 0.3550 0.3450 0.3514 101,810 -0.01(-2.93%)
May 24, 2021 0.3903 0.3903 0.3600 0.3620 158,883 -0.00(-1.04%)
May 21, 2021 0.3336 0.3700 0.3300 0.3658 467,472 +0.04(+11.46%)
May 20, 2021 0.3150 0.3282 0.3144 0.3282 83,700 +0.01(+4.03%)
May 19, 2021 0.3160 0.3231 0.3137 0.3155 102,261 -0.01(-1.87%)
May 18, 2021 0.3280 0.3330 0.3187 0.3215 362,351 -0.01(-1.77%)
May 17, 2021 0.3190 0.3280 0.3150 0.3273 40,068 +0.01(+1.65%)
May 14, 2021 0.3020 0.3250 0.3020 0.3220 54,750 +0.02(+7.05%)
May 13, 2021 0.2900 0.3008 0.2868 0.3008 186,400 +0.01(+4.44%)
May 12, 2021 0.2965 0.2966 0.2840 0.2880 95,800 -0.00(-1.67%)
May 11, 2021 0.3050 0.3073 0.2929 0.2929 40,050 -0.01(-2.95%)
May 10, 2021 0.3000 0.3066 0.2968 0.3018 168,873 +0.00(+0.60%)
May 07, 2021 0.3030 0.3031 0.2941 0.3000 91,495 -0.00(-0.53%)
May 06, 2021 0.2896 0.3016 0.2896 0.3016 167,612 +0.01(+4.04%)
May 05, 2021 0.2924 0.2943 0.2899 0.2899 7,150 -0.00(-1.63%)
May 04, 2021 0.2860 0.3000 0.2860 0.2947 85,085 -0.01(-1.90%)
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.