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 )

2.500 -0.130 (-4.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.2441 0.2524 0.2363 0.2524 50,000 +0.01(+3.78%)
Dec 30, 2019 0.2408 0.2432 0.2318 0.2432 154,599 +0.01(+6.48%)
Dec 27, 2019 0.2007 0.2302 0.2000 0.2284 572,300 +0.01(+2.88%)
Dec 26, 2019 0.2050 0.2220 0.2050 0.2220 14,508 +0.02(+9.14%)
Dec 24, 2019 0.1940 0.2044 0.1940 0.2034 63,200 +0.00(+1.70%)
Dec 23, 2019 0.1901 0.2000 0.1900 0.2000 46,996 -0.01(-3.75%)
Dec 20, 2019 0.1980 0.2102 0.1944 0.2078 107,300 +0.01(+7.11%)
Dec 19, 2019 0.2150 0.2150 0.1887 0.1940 73,588 -0.01(-5.46%)
Dec 18, 2019 0.1850 0.2127 0.1850 0.2052 34,200 +0.02(+13.31%)
Dec 17, 2019 0.1820 0.1821 0.1800 0.1811 49,400 -0.00(-0.44%)
Dec 16, 2019 0.1827 0.1828 0.1770 0.1819 66,550 +0.01(+3.94%)
Dec 13, 2019 0.1784 0.1837 0.1750 0.1750 33,200 -0.01(-4.37%)
Dec 12, 2019 0.1771 0.1840 0.1770 0.1830 62,606 -0.00(-1.24%)
Dec 11, 2019 0.1750 0.1853 0.1750 0.1853 10,770 +0.02(+9.00%)
Dec 10, 2019 0.1780 0.1843 0.1700 0.1700 18,003 -0.01(-8.11%)
Dec 09, 2019 0.1723 0.1850 0.1723 0.1850 32,277 +0.01(+2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-4.15%)
Dec 05, 2019 0.1800 0.1879 0.1730 0.1878 138,000 +0.02(+8.87%)
Dec 04, 2019 0.1700 0.1725 0.1700 0.1725 15,147 +0.00(+2.74%)
Dec 03, 2019 0.1700 0.1776 0.1679 0.1679 35,000 -0.00(-2.04%)
Dec 02, 2019 0.1633 0.1714 0.1633 0.1714 16,048 +0.00(+0.82%)
Nov 29, 2019 0.1696 0.1700 0.1619 0.1700 25,200 +0.00(+0.24%)
Nov 27, 2019 0.1740 0.1740 0.1696 0.1696 5,100 +0.01(+8.86%)
Nov 26, 2019 0.1530 0.1558 0.1500 0.1558 20,100 -0.00(-2.01%)
Nov 25, 2019 0.1500 0.1597 0.1500 0.1590 75,300 +0.01(+6.78%)
Nov 22, 2019 0.1489 0.1489 0.1489 0.1489 10,000 +0.00(+0.54%)
Nov 21, 2019 0.1612 0.1612 0.1467 0.1481 8,315 -0.01(-4.76%)
Nov 19, 2019 0.1555 0.1555 0.1555 0 -0.00(-0.58%)
Nov 18, 2019 0.1490 0.1564 0.1490 0.1564 14,608 +0.01(+5.11%)
Nov 15, 2019 0.1488 0.1488 0.1488 0.1488 6,700 -0.00(-0.20%)
Nov 14, 2019 0.1413 0.1491 0.1413 0.1491 23,000 +0.01(+5.37%)
Nov 13, 2019 0.1493 0.1493 0.1413 0.1415 155,857 -0.00(-2.75%)
Nov 12, 2019 0.1455 0.1495 0.1455 0.1455 55,100 -0.00(-1.02%)
Nov 11, 2019 0.1490 0.1490 0.1470 0.1470 15,500 -0.00(-1.54%)
Nov 08, 2019 0.1400 0.1493 0.1400 0.1493 53,500 -0.00(-0.47%)
Nov 06, 2019 0.1500 0.1500 0.1500 0 -0.01(-7.12%)
Nov 05, 2019 0.1578 0.1615 0.1578 0.1615 64,472 +0.00(+0.94%)
Nov 04, 2019 0.1550 0.1610 0.1550 0.1600 40,700 +0.00(+0.00%)
Nov 01, 2019 0.1610 0.1618 0.1600 0.1600 16,900 -0.00(-2.32%)
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%)
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.