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

Mako Mining Corp (OP: MAKOF )

2.400 +0.015 (+0.63%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 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 (%)
Oct 31, 2019 0.1571 0.1700 0.1571 0.1638 259,253 -0.00(-0.55%)
Oct 30, 2019 0.1650 0.1650 0.1600 0.1647 8,635 +0.00(+2.94%)
Oct 29, 2019 0.1600 0.1646 0.1600 0.1600 5,600 +0.00(+0.00%)
Oct 28, 2019 0.1700 0.1700 0.1600 0.1600 32,000 -0.01(-3.61%)
Oct 25, 2019 0.1640 0.1665 0.1640 0.1660 25,300 +0.02(+10.23%)
Oct 24, 2019 0.1637 0.1658 0.1506 0.1506 16,200 +0.00(+0.13%)
Oct 22, 2019 0.1504 0.1504 0.1504 0 +0.01(+7.05%)
Oct 21, 2019 0.1405 0.1405 0.1405 0.1405 150 -0.00(-1.26%)
Oct 18, 2019 0.1466 0.1466 0.1423 0.1423 10,000 -0.00(-2.53%)
Oct 17, 2019 0.1371 0.1460 0.1371 0.1460 32,100 -0.00(-2.47%)
Oct 16, 2019 0.1490 0.1497 0.1322 0.1497 21,667 -0.00(-1.25%)
Oct 15, 2019 0.1516 0.1516 0.1516 0.1516 10,000 +0.02(+12.97%)
Oct 14, 2019 0.1342 0.1342 0.1342 0.1342 5,000 -0.02(-10.53%)
Oct 11, 2019 0.1500 0.1500 0.1500 0.1500 30,000 -0.00(-0.66%)
Oct 10, 2019 0.1510 0.1510 0.1510 0.1510 3,000 +0.01(+7.86%)
Oct 09, 2019 0.1354 0.1446 0.1350 0.1400 19,201 +0.01(+7.69%)
Oct 08, 2019 0.1380 0.1380 0.1300 0.1300 45,000 -0.01(-3.70%)
Oct 07, 2019 0.1400 0.1400 0.1350 0.1350 33,000 +0.01(+3.85%)
Oct 04, 2019 0.1388 0.1388 0.1300 0.1300 9,000 -0.01(-6.34%)
Oct 03, 2019 0.1530 0.1530 0.1388 0.1388 38,460 -0.01(-9.46%)
Oct 02, 2019 0.1545 0.1545 0.1475 0.1533 15,200 +0.00(+2.20%)
Oct 01, 2019 0.1557 0.1600 0.1443 0.1500 57,796 +0.01(+3.45%)
Sep 30, 2019 0.1500 0.1500 0.1450 0.1450 32,400 -0.03(-17.52%)
Sep 27, 2019 0.1673 0.1758 0.1611 0.1758 52,800 +0.00(+2.51%)
Sep 26, 2019 0.1749 0.1749 0.1585 0.1715 77,670 +0.00(+1.48%)
Sep 25, 2019 0.1764 0.1789 0.1553 0.1690 196,700 -0.01(-3.81%)
Sep 24, 2019 0.1700 0.1757 0.1700 0.1757 72,900 +0.00(+1.09%)
Sep 23, 2019 0.1715 0.1738 0.1690 0.1738 15,100 +0.01(+6.17%)
Sep 20, 2019 0.1630 0.1637 0.1575 0.1637 35,000 +0.00(+2.18%)
Sep 19, 2019 0.1599 0.1602 0.1587 0.1602 26,100 +0.00(+3.16%)
Sep 18, 2019 0.1670 0.1670 0.1547 0.1553 59,300 -0.01(-3.18%)
Sep 16, 2019 0.1604 0.1604 0.1604 0 -0.01(-6.20%)
Sep 13, 2019 0.1680 0.1753 0.1670 0.1710 28,600 -0.00(-2.45%)
Sep 12, 2019 0.1790 0.1790 0.1704 0.1753 64,324 +0.00(+1.62%)
Sep 11, 2019 0.1690 0.1785 0.1686 0.1725 216,250 +0.01(+4.48%)
Sep 10, 2019 0.1539 0.1690 0.1539 0.1651 157,999 +0.01(+4.69%)
Sep 09, 2019 0.1650 0.1650 0.1577 0.1577 76,000 -0.01(-4.42%)
Sep 06, 2019 0.1709 0.1719 0.1500 0.1650 97,400 +0.01(+5.77%)
Sep 05, 2019 0.1760 0.1760 0.1400 0.1560 491,831 -0.02(-9.30%)
Sep 04, 2019 0.1650 0.1720 0.1490 0.1720 296,681 +0.02(+13.23%)
Sep 03, 2019 0.1415 0.1701 0.1300 0.1519 460,592 +0.02(+14.73%)
Aug 30, 2019 0.1208 0.1324 0.1208 0.1324 353,400 +0.02(+20.36%)
Aug 29, 2019 0.1121 0.1148 0.1070 0.1100 189,500 +0.00(+0.00%)
Aug 28, 2019 0.1060 0.1121 0.1060 0.1100 111,500 +0.00(+0.00%)
Aug 27, 2019 0.1090 0.1100 0.1020 0.1100 123,444 +0.00(+0.92%)
Aug 26, 2019 0.1046 0.1090 0.1010 0.1090 127,061 +0.01(+7.07%)
Aug 23, 2019 0.1021 0.1021 0.0969 0.1018 32,900 -0.00(-1.74%)
Aug 22, 2019 0.1036 0.1036 0.1036 0.1036 20,000 +0.00(+2.98%)
Aug 21, 2019 0.1010 0.1019 0.0980 0.1006 209,000 -0.00(-2.14%)
Aug 20, 2019 0.0900 0.1082 0.0900 0.1028 106,200 +0.00(+1.78%)
Aug 19, 2019 0.1000 0.1036 0.0938 0.1010 401,600 +0.00(+2.02%)
Aug 16, 2019 0.0951 0.0990 0.0951 0.0990 117,400 -0.00(-0.60%)
Aug 15, 2019 0.0892 0.0996 0.0892 0.0996 9,848 +0.00(+3.32%)
Aug 14, 2019 0.0876 0.0964 0.0851 0.0964 13,948 +0.00(+3.66%)
Aug 12, 2019 0.0930 0.0930 0.0930 0 -0.00(-4.12%)
Aug 09, 2019 0.0960 0.0970 0.0900 0.0970 64,700 +0.01(+5.43%)
Aug 08, 2019 0.0952 0.0970 0.0920 0.0920 377,046 -0.00(-3.16%)
Aug 07, 2019 0.0978 0.0978 0.0940 0.0950 205,848 +0.00(+1.60%)
Aug 06, 2019 0.0919 0.0935 0.0910 0.0935 99,732 +0.00(+3.31%)
Aug 05, 2019 0.0905 0.0905 0.0905 0.0905 2,000 +0.01(+6.22%)
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.