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

Mako Mining Corp (OP: MAKOF )

2.360 -0.140 (-5.60%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 0.1000 0.1020 0.1000 0.1020 192,477 +0.00(+2.00%)
Nov 29, 2022 0.0986 0.1011 0.0921 0.1000 801,285 -0.00(-0.30%)
Nov 28, 2022 0.0974 0.1005 0.0974 0.1003 78,660 -0.00(-0.69%)
Nov 25, 2022 0.0909 0.1053 0.0909 0.1010 67,665 +0.00(+1.00%)
Nov 23, 2022 0.1025 0.1025 0.0950 0.1000 28,500 -0.01(-8.34%)
Nov 22, 2022 0.1000 0.1100 0.1000 0.1091 135,125 +0.01(+10.54%)
Nov 21, 2022 0.1005 0.1005 0.0987 0.0987 72,000 -0.02(-13.27%)
Nov 18, 2022 0.1012 0.1138 0.1012 0.1138 94,033 +0.01(+9.63%)
Nov 17, 2022 0.0985 0.1045 0.0985 0.1038 21,616 +0.01(+8.13%)
Nov 16, 2022 0.0957 0.1000 0.0957 0.0960 37,500 +0.00(+2.13%)
Nov 15, 2022 0.0940 0.0984 0.0940 0.0940 31,000 -0.00(-1.05%)
Nov 14, 2022 0.0950 0.0985 0.0950 0.0950 71,000 -0.00(-3.06%)
Nov 11, 2022 0.0942 0.0980 0.0942 0.0980 36,050 +0.00(+4.14%)
Nov 10, 2022 0.0950 0.0970 0.0900 0.0941 567,630 +0.01(+10.71%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 36,000 -0.01(-5.87%)
Nov 08, 2022 0.0850 0.0903 0.0804 0.0903 151,990 +0.00(+3.79%)
Nov 07, 2022 0.0891 0.0891 0.0870 0.0870 26,900 -0.00(-2.36%)
Nov 04, 2022 0.0950 0.0950 0.0883 0.0891 201,650 -0.00(-1.11%)
Nov 02, 2022 0.0901 0 -0.00(-0.99%)
Nov 01, 2022 0.0903 0.0967 0.0831 0.0910 107,000 -0.00(-2.67%)
Oct 31, 2022 0.0934 0.0956 0.0930 0.0935 47,500 -0.00(-2.20%)
Oct 28, 2022 0.0923 0.0956 0.0923 0.0956 56,800 -0.00(-0.52%)
Oct 27, 2022 0.0943 0.0992 0.0943 0.0961 4,150 +0.00(+5.03%)
Oct 26, 2022 0.0992 0.1000 0.0900 0.0915 89,070 +0.01(+7.65%)
Oct 25, 2022 0.1060 0.1070 0.0841 0.0850 815,774 -0.03(-25.44%)
Oct 24, 2022 0.1195 0.1255 0.1140 0.1140 193,000 -0.02(-12.04%)
Oct 21, 2022 0.1250 0.1296 0.1220 0.1296 25,000 +0.01(+6.23%)
Oct 20, 2022 0.1235 0.1235 0.1220 0.1220 40,418 -0.00(-2.63%)
Oct 19, 2022 0.1252 0.1253 0.1252 0.1253 7,500 +0.00(+0.24%)
Oct 18, 2022 0.1229 0.1250 0.1220 0.1250 35,500 -0.00(-3.47%)
Oct 17, 2022 0.1265 0.1295 0.1265 0.1295 3,900 -0.00(-2.56%)
Oct 14, 2022 0.1329 0.1329 0.1329 0.1329 2,008 +0.01(+6.32%)
Oct 13, 2022 0.1180 0.1250 0.1180 0.1250 130,650 +0.00(+0.81%)
Oct 12, 2022 0.1240 0.1240 0.1240 0.1240 2,008 -0.00(-0.40%)
Oct 11, 2022 0.1250 0.1250 0.1216 0.1245 32,923 -0.01(-6.81%)
Oct 10, 2022 0.1336 0.1336 0.1336 0.1336 1,973 +0.01(+6.88%)
Oct 07, 2022 0.1240 0.1250 0.1218 0.1250 209,082 +0.00(+1.96%)
Oct 06, 2022 0.1223 0.1279 0.1155 0.1226 427,200 +0.00(+0.08%)
Oct 05, 2022 0.1300 0.1300 0.1199 0.1225 17,699 -0.00(-3.09%)
Oct 04, 2022 0.1180 0.1276 0.1170 0.1264 57,084 +0.00(+0.72%)
Oct 03, 2022 0.1300 0.1365 0.1255 0.1255 21,200 -0.02(-13.45%)
Sep 30, 2022 0.1327 0.1450 0.1325 0.1450 13,350 +0.01(+5.76%)
Sep 29, 2022 0.1375 0.1375 0.1332 0.1371 71,700 +0.01(+10.83%)
Sep 28, 2022 0.1237 0.1237 0.1237 0.1237 49,431 +0.00(+1.48%)
Sep 27, 2022 0.1286 0.1286 0.1196 0.1219 12,000 -0.00(-2.01%)
Sep 26, 2022 0.1300 0.1334 0.1181 0.1244 58,900 -0.01(-4.16%)
Sep 23, 2022 0.1279 0.1380 0.1237 0.1298 129,100 -0.01(-6.28%)
Sep 22, 2022 0.1360 0.1385 0.1321 0.1385 127,813 -0.00(-1.00%)
Sep 21, 2022 0.1399 0.1424 0.1399 0.1399 12,010 -0.01(-5.92%)
Sep 20, 2022 0.1550 0.1550 0.1487 0.1487 13,000 -0.01(-7.35%)
Sep 19, 2022 0.1605 0.1605 0.1605 0.1605 210 +0.00(+2.69%)
Sep 16, 2022 0.1496 0.1563 0.1463 0.1563 311,167 -0.01(-4.70%)
Sep 15, 2022 0.1642 0.1642 0.1608 0.1640 9,500 +0.00(+0.12%)
Sep 14, 2022 0.1638 0.1638 0.1630 0.1638 911 +0.00(+0.80%)
Sep 13, 2022 0.1650 0.1650 0.1608 0.1625 231,475 -0.01(-3.39%)
Sep 12, 2022 0.1742 0.1745 0.1682 0.1682 116,000 -0.01(-5.24%)
Sep 09, 2022 0.1760 0.1790 0.1713 0.1775 251,950 +0.02(+10.94%)
Sep 08, 2022 0.1610 0.1775 0.1600 0.1600 292,702 -0.00(-2.26%)
Sep 07, 2022 0.1643 0.1643 0.1637 0.1637 175,000 -0.02(-9.06%)
Sep 06, 2022 0.1725 0.1800 0.1677 0.1800 75,650 +0.02(+14.07%)
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.