Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 0.2920 0.2920 0.2665 0.2775 406,842 -0.02(-6.53%)
Nov 29, 2021 0.3088 0.3088 0.2942 0.2969 27,406 -0.01(-2.05%)
Nov 26, 2021 0.3026 0.3080 0.3026 0.3031 31,000 -0.01(-3.29%)
Nov 24, 2021 0.3025 0.3134 0.2964 0.3134 111,382 +0.01(+3.60%)
Nov 23, 2021 0.3083 0.3083 0.3025 0.3025 101,850 -0.00(-1.14%)
Nov 22, 2021 0.3145 0.3145 0.3060 0.3060 66,850 -0.01(-2.70%)
Nov 19, 2021 0.3179 0.3179 0.3138 0.3145 8,645 -0.00(-0.25%)
Nov 18, 2021 0.3228 0.3228 0.3110 0.3153 117,000 -0.01(-2.11%)
Nov 17, 2021 0.3220 0.3221 0.3044 0.3221 125,566 -0.01(-2.69%)
Nov 16, 2021 0.3320 0.3348 0.3300 0.3310 22,020 -0.01(-1.61%)
Nov 15, 2021 0.3500 0.3500 0.3364 0.3364 25,980 -0.00(-0.09%)
Nov 12, 2021 0.3300 0.3367 0.3300 0.3367 45,000 -0.00(-0.33%)
Nov 11, 2021 0.3300 0.3390 0.3300 0.3378 53,050 +0.01(+3.33%)
Nov 09, 2021 0.3306 0.3399 0.3062 0.3269 118,300 +0.01(+2.06%)
Nov 08, 2021 0.3300 0.3400 0.3203 0.3203 206,013 -0.01(-4.39%)
Nov 05, 2021 0.3350 0.3382 0.3331 0.3350 43,547 +0.00(+0.00%)
Nov 04, 2021 0.3300 0.3350 0.3250 0.3350 137,750 +0.01(+3.84%)
Nov 03, 2021 0.3230 0.3250 0.3179 0.3226 64,701 +0.01(+2.22%)
Nov 02, 2021 0.3110 0.3188 0.3110 0.3156 134,798 +0.00(+1.48%)
Nov 01, 2021 0.3150 0.3097 0.3097 0.3110 171,385 +0.00(+0.42%)
Oct 29, 2021 0.3120 0.3154 0.3057 0.3097 145,841 -0.01(-2.15%)
Oct 28, 2021 0.3163 0.3165 0.3125 0.3165 45,100 -0.01(-3.45%)
Oct 27, 2021 0.3258 0.3284 0.3177 0.3278 70,296 -0.00(-0.03%)
Oct 26, 2021 0.3110 0.3300 0.3279 508,007 +0.02(+6.74%)
Oct 25, 2021 0.3199 0.3199 0.3072 0.3072 133,768 -0.01(-2.78%)
Oct 22, 2021 0.3200 0.3233 0.3120 0.3160 682,851 +0.00(+1.51%)
Oct 21, 2021 0.3173 0.3173 0.3050 0.3113 188,012 -0.01(-3.68%)
Oct 20, 2021 0.3200 0.3232 0.3148 0.3232 66,820 +0.00(+1.00%)
Oct 19, 2021 0.3185 0.3200 0.3100 0.3200 31,335 +0.01(+3.23%)
Oct 18, 2021 0.3019 0.3100 0.3019 0.3100 23,587 -0.00(-0.96%)
Oct 15, 2021 0.3100 0.3150 0.3100 0.3130 65,145 +0.01(+2.62%)
Oct 14, 2021 0.3190 0.3250 0.3050 0.3050 79,213 -0.01(-1.61%)
Oct 13, 2021 0.2781 0.3164 0.2781 0.3100 298,678 +0.04(+16.10%)
Oct 12, 2021 0.3105 0.3105 0.2594 0.2670 163,600 -0.00(-1.11%)
Oct 11, 2021 0.2700 0.2741 0.2700 0.2700 7,000 +0.01(+3.37%)
Oct 08, 2021 0.2611 0.2612 0.2574 0.2612 141,500 +0.00(+0.89%)
Oct 07, 2021 0.2549 0.2641 0.2498 0.2589 60,284 +0.01(+3.15%)
Oct 06, 2021 0.2572 0.2600 0.2500 0.2510 123,100 -0.01(-2.41%)
Oct 05, 2021 0.2570 0.2593 0.2498 0.2572 89,900 +0.01(+2.88%)
Oct 04, 2021 0.2519 0.2550 0.2421 0.2500 83,303 +0.00(+0.44%)
Oct 01, 2021 0.2478 0.2505 0.2477 0.2489 22,950 +0.01(+4.27%)
Sep 30, 2021 0.2385 0.2421 0.2385 0.2387 36,434 +0.00(+0.04%)
Sep 29, 2021 0.2435 0.2436 0.2384 0.2386 117,521 -0.01(-2.21%)
Sep 28, 2021 0.2530 0.2530 0.2370 0.2440 196,220 -0.01(-4.76%)
Sep 27, 2021 0.2603 0.2650 0.2508 0.2562 16,129 -0.01(-4.72%)
Sep 24, 2021 0.2622 0.2690 0.2622 0.2689 76,200 +0.01(+4.22%)
Sep 23, 2021 0.2699 0.2699 0.2580 0.2580 231,534 -0.01(-2.20%)
Sep 22, 2021 0.2700 0.2700 0.2610 0.2638 14,470 +0.01(+3.45%)
Sep 21, 2021 0.2416 0.2600 0.2340 0.2550 379,587 +0.01(+5.68%)
Sep 20, 2021 0.2550 0.2550 0.2351 0.2413 222,734 -0.01(-5.37%)
Sep 17, 2021 0.2500 0.2550 0.2473 0.2550 397,286 -0.00(-0.86%)
Sep 16, 2021 0.2582 0.2582 0.2572 0.2572 6,115 -0.00(-1.00%)
Sep 15, 2021 0.2618 0.2618 0.2563 0.2598 28,900 -0.00(-0.69%)
Sep 14, 2021 0.2604 0.2650 0.2555 0.2616 157,439 +0.00(+0.04%)
Sep 13, 2021 0.2599 0.2615 0.2599 0.2615 181,350 -0.00(-0.34%)
Sep 10, 2021 0.2639 0.2666 0.2599 0.2624 55,600 -0.00(-0.98%)
Sep 09, 2021 0.2658 0.2658 0.2614 0.2650 169,500 +0.00(+0.00%)
Sep 08, 2021 0.2750 0.2750 0.2592 0.2650 60,350 -0.01(-2.93%)
Sep 07, 2021 0.2625 0.2730 0.2591 0.2730 359,000 +0.00(+0.37%)
Sep 03, 2021 0.2588 0.2720 0.2588 0.2720 39,575 +0.01(+1.95%)
Sep 02, 2021 0.2680 0.2700 0.2600 0.2668 56,204 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.