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 +0.011 (+0.42%)
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 31, 2022 0.2370 0.2385 0.2350 0.2385 22,500 +0.01(+5.02%)
May 27, 2022 0.2243 0.2276 0.2243 0.2271 17,500 +0.00(+1.38%)
May 26, 2022 0.2250 0.2250 0.2230 0.2240 19,000 -0.00(-1.02%)
May 25, 2022 0.2258 0.2263 0.2258 0.2263 49,000 -0.00(-1.61%)
May 24, 2022 0.2270 0.2302 0.2270 0.2300 27,000 +0.01(+3.14%)
May 23, 2022 0.2206 0.2230 0.2206 0.2230 8,500 -0.01(-3.46%)
May 20, 2022 0.2294 0.2310 0.2294 0.2310 17,100 -0.00(-1.83%)
May 19, 2022 0.2300 0.2353 0.2278 0.2353 91,543 +0.02(+6.86%)
May 18, 2022 0.2271 0.2304 0.2202 0.2202 62,855 -0.01(-6.30%)
May 17, 2022 0.2350 0.2350 0.2300 0.2350 39,043 -0.01(-2.08%)
May 16, 2022 0.2435 0.2435 0.2400 0.2400 24,267 +0.01(+2.13%)
May 13, 2022 0.2308 0.2360 0.2308 0.2350 55,525 +0.01(+5.57%)
May 12, 2022 0.2471 0.2471 0.2203 0.2226 797,550 -0.03(-10.96%)
May 11, 2022 0.2500 0.2550 0.2499 0.2500 86,500 +0.01(+4.17%)
May 10, 2022 0.2500 0.2500 0.2400 0.2400 36,911 -0.00(-1.72%)
May 09, 2022 0.2412 0.2516 0.2410 0.2442 107,100 -0.01(-5.60%)
May 06, 2022 0.2470 0.2594 0.2470 0.2587 89,008 +0.01(+4.74%)
May 05, 2022 0.2660 0.2660 0.2470 0.2470 528,851 -0.02(-6.79%)
May 04, 2022 0.2700 0.2700 0.2626 0.2650 19,590 +0.00(+1.53%)
May 03, 2022 0.2600 0.2610 0.2574 0.2610 60,527 -0.00(-0.76%)
May 02, 2022 0.2683 0.2683 0.2597 0.2630 58,600 -0.01(-3.52%)
Apr 29, 2022 0.2649 0.2733 0.2649 0.2726 35,500 +0.01(+4.05%)
Apr 28, 2022 0.2577 0.2620 0.2577 0.2620 73,500 -0.00(-1.50%)
Apr 27, 2022 0.2598 0.2660 0.2598 0.2660 11,100 +0.01(+2.66%)
Apr 26, 2022 0.2660 0.2726 0.2591 0.2591 70,851 -0.00(-0.58%)
Apr 25, 2022 0.2430 0.2619 0.2430 0.2606 200,931 -0.02(-6.93%)
Apr 22, 2022 0.2751 0.2800 0.2656 0.2800 313,500 +0.01(+1.93%)
Apr 21, 2022 0.2750 0.2800 0.2700 0.2747 234,168 -0.02(-6.25%)
Apr 20, 2022 0.2857 0.2954 0.2857 0.2930 114,900 +0.00(+1.03%)
Apr 19, 2022 0.2820 0.3016 0.2820 0.2900 452,400 -0.00(-1.66%)
Apr 18, 2022 0.3070 0.3099 0.2949 0.2949 328,408 -0.01(-1.70%)
Apr 14, 2022 0.3046 0.3064 0.3000 0.3000 42,000 -0.01(-3.23%)
Apr 13, 2022 0.3073 0.3178 0.3050 0.3100 348,750 -0.00(-0.45%)
Apr 12, 2022 0.3153 0.3194 0.3053 0.3114 399,094 -0.01(-1.98%)
Apr 11, 2022 0.3131 0.3190 0.3081 0.3177 138,810 +0.00(+0.89%)
Apr 08, 2022 0.3061 0.3153 0.3061 0.3149 83,330 +0.01(+2.87%)
Apr 07, 2022 0.3163 0.3163 0.3061 0.3061 170,935 -0.01(-3.62%)
Apr 06, 2022 0.3050 0.3176 0.3050 0.3176 136,689 +0.01(+2.35%)
Apr 05, 2022 0.3146 0.3150 0.3090 0.3103 58,949 +0.00(+0.32%)
Apr 04, 2022 0.3130 0.3178 0.3093 0.3093 23,139 -0.00(-0.77%)
Apr 01, 2022 0.3111 0.3119 0.3067 0.3117 148,200 -0.01(-2.59%)
Mar 31, 2022 0.3110 0.3220 0.3092 0.3200 288,750 +0.01(+4.75%)
Mar 30, 2022 0.3100 0.3118 0.3055 0.3055 102,490 -0.01(-3.14%)
Mar 29, 2022 0.3100 0.3154 0.3056 0.3154 58,457 +0.00(+0.45%)
Mar 28, 2022 0.3126 0.3141 0.3100 0.3140 286,307 +0.00(+0.96%)
Mar 25, 2022 0.3196 0.3196 0.3110 0.3110 63,500 -0.01(-2.54%)
Mar 24, 2022 0.2943 0.3191 0.2942 0.3191 414,107 +0.02(+8.17%)
Mar 23, 2022 0.3000 0.3000 0.2899 0.2950 288,450 +0.00(+0.58%)
Mar 22, 2022 0.2898 0.2934 0.2898 0.2933 22,970 +0.00(+0.17%)
Mar 21, 2022 0.2949 0.2986 0.2928 0.2928 77,937 +0.00(+1.04%)
Mar 18, 2022 0.2929 0.2981 0.2853 0.2898 216,413 -0.01(-2.06%)
Mar 17, 2022 0.2955 0.3015 0.2955 0.2959 20,275 +0.01(+1.93%)
Mar 16, 2022 0.2937 0.2967 0.2875 0.2903 358,840 +0.00(+0.62%)
Mar 15, 2022 0.2990 0.2990 0.2807 0.2885 160,764 +0.00(+0.35%)
Mar 14, 2022 0.2894 0.2899 0.2771 0.2875 1,120,893 -0.01(-3.59%)
Mar 11, 2022 0.3100 0.3100 0.2894 0.2982 198,900 -0.00(-1.36%)
Mar 10, 2022 0.2996 0.3023 0.2860 0.3023 208,333 +0.01(+4.97%)
Mar 09, 2022 0.2878 0.2893 0.2834 0.2880 80,687 -0.01(-2.37%)
Mar 08, 2022 0.2850 0.3000 0.2800 0.2950 250,500 +0.02(+7.62%)
Mar 07, 2022 0.2800 0.2800 0.2690 0.2741 206,828 -0.00(-1.30%)
Mar 04, 2022 0.2683 0.2792 0.2668 0.2777 149,250 +0.01(+5.39%)
Mar 03, 2022 0.2664 0.2664 0.2611 0.2635 25,000 -0.00(-1.42%)
Mar 02, 2022 0.2765 0.2820 0.2581 0.2673 93,403 -0.00(-1.00%)
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.