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

Mako Mining Corp (OP: MAKOF )

2.653 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 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 17, 2024 2.660 2.660 2.632 2.653 15,479 +0.01(+0.42%)
May 16, 2024 2.640 2.650 2.630 2.642 9,700 -0.03(-1.05%)
May 15, 2024 2.675 2.675 2.656 2.670 7,117 +0.04(+1.41%)
May 14, 2024 2.630 2.650 2.627 2.633 7,688 +0.01(+0.50%)
May 13, 2024 2.680 2.680 2.580 2.620 1,302 -0.06(-2.24%)
May 10, 2024 2.670 2.681 2.659 2.680 107,685 +0.01(+0.37%)
May 09, 2024 2.670 2.670 2.670 2.670 1,010 -0.01(-0.37%)
May 08, 2024 2.680 2.700 2.675 2.680 20,755 +0.03(+0.94%)
May 07, 2024 2.708 2.708 2.631 2.655 3,800 -0.03(-0.93%)
May 06, 2024 2.720 2.720 2.680 2.680 1,832 +0.04(+1.52%)
May 03, 2024 2.650 2.650 2.580 2.640 14,055 -0.07(-2.58%)
May 02, 2024 2.720 2.720 2.680 2.710 19,520 +0.10(+3.83%)
May 01, 2024 2.630 2.640 2.570 2.610 11,650 -0.01(-0.38%)
Apr 30, 2024 2.580 2.620 2.520 2.620 2,627 -0.03(-1.13%)
Apr 29, 2024 2.485 2.680 2.485 2.650 22,557 +0.16(+6.43%)
Apr 26, 2024 2.310 2.490 2.310 2.490 9,472 +0.02(+0.81%)
Apr 25, 2024 2.390 2.470 2.390 2.470 6,860 +0.11(+4.66%)
Apr 24, 2024 2.340 2.380 2.315 2.360 10,622 -0.03(-1.26%)
Apr 23, 2024 2.390 2.390 2.390 2.390 660 +0.07(+3.02%)
Apr 22, 2024 2.360 2.360 2.260 2.320 14,700 +0.01(+0.65%)
Apr 19, 2024 2.300 2.320 2.300 2.305 3,350 -0.09(-3.96%)
Apr 18, 2024 2.350 2.400 2.340 2.400 28,700 +0.10(+4.35%)
Apr 17, 2024 2.390 2.390 2.300 2.300 23,240 -0.05(-2.13%)
Apr 16, 2024 2.350 2.350 2.310 2.350 6,263 +0.05(+2.17%)
Apr 15, 2024 2.330 2.330 2.261 2.300 9,326 -0.10(-4.17%)
Apr 12, 2024 2.450 2.460 2.400 2.400 16,850 +0.04(+1.69%)
Apr 11, 2024 2.250 2.360 2.204 2.360 11,420 +0.16(+7.27%)
Apr 10, 2024 2.120 2.248 2.080 2.200 1,450 +0.07(+3.29%)
Apr 09, 2024 2.170 2.200 2.070 2.130 13,776 -0.11(-4.91%)
Apr 08, 2024 2.255 2.280 2.240 2.240 5,000 -0.04(-1.75%)
Apr 05, 2024 2.270 2.360 2.270 2.280 3,810 -0.02(-0.99%)
Apr 04, 2024 2.045 2.320 2.045 2.303 55,936 +0.19(+9.13%)
Apr 03, 2024 1.900 2.150 1.900 2.110 18,369 +0.22(+11.80%)
Apr 02, 2024 1.800 1.903 1.740 1.887 7,457 +0.08(+4.27%)
Apr 01, 2024 1.800 1.850 1.730 1.810 9,025 +0.05(+2.74%)
Mar 28, 2024 1.830 1.830 1.720 1.762 79,718 +0.02(+1.25%)
Mar 27, 2024 1.720 1.770 1.720 1.740 39,288 -0.01(-0.85%)
Mar 26, 2024 1.800 1.800 1.729 1.755 19,376 -0.11(-5.65%)
Mar 25, 2024 1.900 1.900 1.860 1.860 14,431 -0.07(-3.53%)
Mar 21, 2024 1.928 75 +0.01(+0.42%)
Mar 20, 2024 1.898 1.920 1.870 1.920 10,862 -0.04(-1.89%)
Mar 18, 2024 1.957 0 -0.00(-0.15%)
Mar 15, 2024 1.960 1.960 1.950 1.960 4,776 +0.01(+0.51%)
Mar 14, 2024 2.000 2.000 1.940 1.950 9,540 -0.05(-2.50%)
Mar 13, 2024 1.950 2.000 1.950 2.000 19,150 +0.06(+3.23%)
Mar 12, 2024 1.940 1.961 1.938 1.938 17,334 +0.04(+1.97%)
Mar 11, 2024 1.860 1.950 1.855 1.900 49,240 +0.05(+2.70%)
Mar 08, 2024 1.930 1.980 1.840 1.850 24,078 -0.01(-0.54%)
Mar 07, 2024 1.870 1.870 1.819 1.860 28,338 +0.08(+4.49%)
Mar 06, 2024 1.750 1.820 1.740 1.780 92,904 +0.01(+0.56%)
Mar 05, 2024 1.750 1.770 1.720 1.770 58,332 +0.07(+4.12%)
Mar 04, 2024 1.550 1.700 1.550 1.700 64,193 +0.08(+4.94%)
Mar 01, 2024 1.610 1.620 1.606 1.620 2,115 +0.13(+8.72%)
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%)
Dec 01, 2023 1.770 1.873 1.770 1.870 12,152 +0.15(+8.63%)
Nov 30, 2023 1.673 1.727 1.673 1.722 5,243 +0.09(+5.23%)
Nov 29, 2023 1.580 1.636 1.580 1.636 3,105 +0.09(+5.55%)
Nov 28, 2023 1.490 1.550 1.490 1.550 8,851 +0.08(+5.44%)
Nov 27, 2023 1.470 1.493 1.470 1.470 9,517 -0.01(-0.68%)
Nov 24, 2023 1.490 1.490 1.480 1.480 4,779 +0.05(+3.70%)
Nov 22, 2023 1.442 1.442 1.427 1.427 1,325 +0.01(+1.00%)
Nov 21, 2023 1.470 1.470 1.413 1.413 9,222 -0.10(-6.42%)
Nov 20, 2023 1.509 1.515 1.509 1.510 7,800 -0.02(-1.31%)
Nov 17, 2023 1.530 1.530 1.530 1.530 1,500 +0.01(+0.66%)
Nov 16, 2023 1.500 1.520 1.500 1.520 4,152 +0.05(+3.40%)
Nov 15, 2023 1.480 1.500 1.470 1.470 4,960 -0.02(-1.01%)
Nov 14, 2023 1.470 1.505 1.470 1.485 4,280 +0.03(+1.71%)
Nov 13, 2023 1.460 1.460 1.460 1.460 617 +0.02(+1.39%)
Nov 10, 2023 1.490 1.490 1.440 1.440 4,150 -0.05(-3.61%)
Nov 09, 2023 1.480 1.494 1.480 1.494 2,500 +0.03(+2.33%)
Nov 08, 2023 1.430 1.460 1.430 1.460 6,276 +0.05(+3.55%)
Nov 07, 2023 1.410 1.410 1.390 1.410 3,625 +0.03(+2.17%)
Nov 06, 2023 1.400 1.400 1.380 1.380 9,280 +0.06(+4.55%)
Nov 03, 2023 1.240 1.380 1.190 1.320 39,092 +0.09(+7.32%)
Nov 02, 2023 1.130 1.230 1.130 1.230 71,709 +0.14(+12.84%)
Nov 01, 2023 1.098 1.098 1.090 1.090 1,103 -0.01(-0.91%)
Oct 30, 2023 1.100 77 +0.04(+3.77%)
Oct 27, 2023 1.050 1.060 1.050 1.060 5,730 -0.02(-1.85%)
Oct 26, 2023 1.040 1.080 1.040 1.080 6,970 +0.09(+9.09%)
Oct 25, 2023 0.9900 0.9900 0.9900 0.9900 4,992 -0.02(-1.80%)
Oct 24, 2023 1.008 1.008 1.008 1.008 1,000 +0.01(+0.81%)
Oct 23, 2023 1.018 1.018 1.000 1.000 700 -0.03(-2.99%)
Oct 20, 2023 1.077 1.080 1.031 1.031 15,813 -0.03(-2.75%)
Oct 18, 2023 1.060 40 +0.02(+1.92%)
Oct 17, 2023 1.040 1.043 1.036 1.040 111,316 +0.01(+0.97%)
Oct 16, 2023 0.9800 1.030 0.9800 1.030 5,270 +0.04(+4.47%)
Oct 13, 2023 1.005 1.005 0.9859 0.9859 17,760 -0.00(-0.45%)
Oct 12, 2023 1.000 1.000 0.9840 0.9904 57,000 -0.03(-2.62%)
Oct 11, 2023 1.030 1.030 1.016 1.017 8,300 -0.02(-2.21%)
Oct 10, 2023 1.040 1.040 1.040 1.040 6,360 +0.03(+2.97%)
Oct 09, 2023 1.010 1.010 1.010 1.010 2,000 +0.02(+1.72%)
Oct 06, 2023 0.9842 1.000 0.9820 0.9929 9,125 +0.01(+1.41%)
Oct 05, 2023 0.9800 0.9882 0.9791 0.9791 89,941 -0.01(-0.79%)
Oct 03, 2023 0.9869 0 -0.14(-12.66%)
Sep 29, 2023 1.130 98 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.130 1.130 10,484 +0.00(+0.00%)
Sep 27, 2023 1.130 1.130 1.130 1.130 5,793 +0.02(+1.80%)
Sep 26, 2023 1.110 1.110 1.110 1.110 179,162 +0.02(+1.83%)
Sep 25, 2023 0.9900 1.090 1.067 1.090 4,967 +0.12(+12.44%)
Sep 22, 2023 0.9620 0.9769 0.9326 0.9695 5,000 -0.02(-1.72%)
Sep 21, 2023 0.9819 0.9877 0.9748 0.9865 9,700 +0.00(+0.12%)
Sep 20, 2023 0.9000 0.9853 0.9000 0.9853 11,289 +0.02(+1.58%)
Sep 19, 2023 0.9700 1.004 0.9630 0.9700 6,109 -0.03(-3.00%)
Sep 18, 2023 0.9715 1.000 0.9600 1.000 7,243 +0.00(+0.25%)
Sep 15, 2023 0.9300 0.9975 0.9300 0.9975 14,258 +0.08(+8.66%)
Sep 14, 2023 0.9180 0.9180 0.9180 0.9180 1,200 +0.01(+0.99%)
Sep 13, 2023 0.9090 0.9090 0.9090 0.9090 1,825 +0.00(+0.44%)
Sep 12, 2023 0.9273 0.9273 0.9050 0.9050 5,250 +0.01(+1.00%)
Sep 11, 2023 0.9200 0.9200 0.8960 0.8960 784 -0.01(-1.54%)
Sep 08, 2023 0.9160 0.9160 0.9073 0.9100 9,048 -0.01(-1.52%)
Sep 07, 2023 0.8943 0.9313 0.8935 0.9240 8,500 +0.03(+3.70%)
Sep 06, 2023 0.8926 0.8926 0.8789 0.8910 8,668 -0.01(-0.99%)
Sep 05, 2023 0.9144 0.9144 0.8999 0.8999 3,102 -0.05(-5.69%)
Sep 01, 2023 0.9564 0.9608 0.9388 0.9542 19,723 -0.00(-0.09%)
Aug 30, 2023 0.9551 0 -0.02(-2.29%)
Aug 29, 2023 0.9775 0.9775 0.9775 0.9775 5,000 +0.00(+0.31%)
Aug 28, 2023 0.9381 0.9745 0.9381 0.9745 12,200 -0.02(-1.92%)
Aug 24, 2023 0.9936 0 +0.03(+3.61%)
Aug 23, 2023 0.8753 0.9590 0.8500 0.9590 10,573 -0.04(-3.81%)
Aug 18, 2023 0.9970 70 -0.00(-0.30%)
Aug 16, 2023 1.000 80 -0.01(-0.99%)
Aug 14, 2023 1.010 0 +0.01(+1.00%)
Aug 11, 2023 1.000 1.000 1.000 1.000 350 +0.00(+0.00%)
Aug 10, 2023 1.023 1.045 1.000 1.000 6,450 -0.02(-1.98%)
Aug 09, 2023 1.020 1.040 1.020 1.020 16,530 +0.05(+5.13%)
Aug 07, 2023 0.9704 0 -0.01(-0.80%)
Aug 04, 2023 0.9766 0.9800 0.9765 0.9782 12,142 -0.00(-0.18%)
Aug 03, 2023 0.9415 0.9858 0.9415 0.9800 7,080 +0.00(+0.29%)
Aug 02, 2023 0.9823 0.9903 0.9772 0.9772 10,667 -0.06(-6.04%)
Jul 31, 2023 1.040 0 +0.08(+8.67%)
Jul 28, 2023 0.9570 0.9570 0.9570 0.9570 100 +0.01(+1.47%)
Jul 27, 2023 0.9500 0.9720 0.9431 0.9431 1,100 +0.00(+0.12%)
Jul 26, 2023 0.9420 0.9420 0.9420 0.9420 200 -0.00(-0.26%)
Jul 25, 2023 1.000 1.000 0.9420 0.9445 2,473 -0.07(-6.49%)
Jul 24, 2023 1.006 1.010 1.006 1.010 1,302 -0.01(-0.98%)
Jul 20, 2023 1.020 0 -0.01(-0.97%)
Jul 19, 2023 1.050 1.050 1.030 1.030 230 +0.02(+1.48%)
Jul 18, 2023 1.015 1.015 1.015 1.015 185 +0.02(+2.53%)
Jul 17, 2023 0.9704 0.9900 0.9704 0.9900 1,530 +0.00(+0.28%)
Jul 14, 2023 0.9968 1.010 0.9872 0.9872 890 -0.04(-4.16%)
Jul 13, 2023 1.030 1.030 1.030 1.030 2,162 +0.02(+1.98%)
Jul 12, 2023 1.016 1.016 1.000 1.010 2,335 +0.07(+7.22%)
Jul 11, 2023 0.9640 0.9640 0.9389 0.9420 25,007 -0.02(-1.89%)
Jul 10, 2023 0.9500 0.9601 0.9500 0.9601 8,700 +0.01(+0.75%)
Jul 06, 2023 0.9530 0 -0.06(-5.64%)
Jul 05, 2023 1.020 1.020 1.010 1.010 831 +0.00(+0.35%)
Jul 03, 2023 0.8985 1.006 0.8985 1.006 440 +0.06(+5.95%)
Jun 30, 2023 0.9585 0.9585 0.9500 0.9500 10,036 -0.00(-0.45%)
Jun 29, 2023 0.9600 0.9600 0.9500 0.9543 25,100 -0.02(-1.66%)
Jun 28, 2023 0.9600 0.9790 0.9600 0.9704 5,313 +0.02(+1.87%)
Jun 27, 2023 0.9600 0.9753 0.9510 0.9526 16,800 +0.01(+1.13%)
Jun 26, 2023 1.000 1.004 0.9420 0.9420 35,788 -0.09(-8.37%)
Jun 23, 2023 1.050 1.050 1.010 1.028 7,800 -0.03(-3.02%)
Jun 22, 2023 1.140 1.150 1.030 1.060 20,942 -0.05(-4.49%)
Jun 21, 2023 1.110 1.110 1.110 1.110 1,800 -0.00(-0.02%)
Jun 20, 2023 1.020 1.118 0.9800 1.110 49,494 +0.12(+11.78%)
Jun 16, 2023 1.080 1.100 0.9861 0.9930 65,151 -0.07(-6.32%)
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.