Mako Mining Corporation (QX) (MAKOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.48837209302 | 2.58 | 2.7359 | 2.58 | 11205 | 2.67898133 | CS |
| 4 | 0.29 | 12.1848739496 | 2.38 | 2.7359 | 2.29 | 8037 | 2.56356945 | CS |
| 12 | 0.28 | 11.7154811715 | 2.39 | 2.85 | 2.26 | 10158 | 2.59914415 | CS |
| 26 | 0.9 | 50.8474576271 | 1.77 | 2.85 | 1.49 | 13301 | 2.12608621 | CS |
| 52 | 1.6996 | 175.144270404 | 0.9704 | 2.85 | 0.85 | 13283 | 1.70997717 | CS |
| 156 | -0.426 | -13.7596899225 | 3.096 | 3.5 | 0.8 | 88020 | 2.13705022 | CS |
| 260 | 1.83 | 217.857142857 | 0.84 | 5 | 0.75 | 126052 | 2.53094741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 2.67 | 0.06 | 2.30 | 2.7 | 2.71 | 2.66 | 102286 |
| 1721078940 | 2.61 | -0.11 | -3.87 | 2.68 | 2.68 | 2.61 | 10438 |
| 1720819200 | 2.715 | -0.01 | -0.18 | 2.72 | 2.7359 | 2.69 | 19901 |
| 1720733280 | 2.72 | 0.08 | 3.13 | 2.69 | 2.72 | 2.68 | 14604 |
| 1720646880 | 2.6373669 | 0.03 | 1.15 | 2.62 | 2.64 | 2.62 | 6599 |
| 1720560540 | 2.6073 | 0.05 | 2.05 | 2.58 | 2.6175 | 2.58 | 4481 |
| 1720473600 | 2.555 | -0.06 | -2.11 | 2.61 | 2.61 | 2.5301 | 5550 |
| 1720214640 | 2.61 | 0.24 | 10.29 | 2.48 | 2.63 | 2.48 | 17247 |
| 1720042140 | 2.3665 | 0 | 0.00 | 2.3665 | 2.3665 | 2.3665 | 0 |
| 1719955740 | 2.3665 | -0.09 | -3.80 | 2.4049999 | 2.4049999 | 2.3665 | 700 |
| 1719868980 | 2.46 | 0.03 | 1.36 | 2.29 | 2.46 | 2.29 | 373 |
| 1719610020 | 2.427 | 0.05 | 1.97 | 2.4286 | 2.4286 | 2.427 | 6300 |
| 1719523200 | 2.38 | 0.02 | 0.85 | 2.4 | 2.4 | 2.38 | 2700 |
| 1719437040 | 2.36 | -0.06 | -2.28 | 2.36 | 2.36 | 2.36 | 1530 |
| 1719350880 | 2.415 | 0 | 0.21 | 2.37 | 2.415 | 2.3501 | 1700 |
| 1719264540 | 2.41 | -0.06 | -2.47 | 2.42 | 2.43 | 2.41 | 2739 |
| 1719005220 | 2.471 | 0.02 | 0.86 | 2.45 | 2.471 | 2.36 | 1962 |
| 1718918640 | 2.45 | 0 | 0.00 | 2.45 | 2.47 | 2.44 | 16400 |
| 1718746140 | 2.45 | 0.1 | 4.26 | 2.38 | 2.45 | 2.35 | 23400 |
| 1718659680 | 2.35 | -0.04 | -1.67 | 2.4 | 2.4 | 2.35 | 800 |
| 1718400300 | 2.39 | 0.02 | 0.84 | 2.33 | 2.39 | 2.33 | 9840 |
| 1718314140 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 5800 |
| 1718227380 | 2.37 | -0.02 | -0.63 | 2.4001 | 2.43 | 2.37 | 2300 |
| 1718141340 | 2.3849999 | 0.07 | 3.25 | 2.27 | 2.3849999 | 2.2599999 | 4060 |
| 1718054880 | 2.31 | -0.05 | -2.12 | 2.27 | 2.35 | 2.27 | 11315 |
| 1717795800 | 2.36 | -0.14 | -5.60 | 2.43 | 2.43 | 2.36 | 993 |
| 1717709400 | 2.5001 | -0.04 | -1.57 | 2.42 | 2.5001 | 2.31 | 8045 |
| 1717622460 | 2.54 | 0 | 0.20 | 2.516 | 2.54 | 2.516 | 10442 |
| 1717536360 | 2.535 | -0.02 | -0.59 | 2.4 | 2.55 | 2.4 | 15005 |
| 1717450140 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.475 | 2388 |
| 1717190940 | 2.5 | -0.13 | -4.95 | 2.61 | 2.61 | 2.5 | 1120 |
| 1717104540 | 2.6301 | 0.08 | 3.14 | 2.67 | 2.67 | 2.6301 | 600 |
| 1717018020 | 2.55 | -0.09 | -3.41 | 2.55 | 2.576 | 2.5 | 3385 |
| 1716931740 | 2.64 | 0.06 | 2.33 | 2.43 | 2.65 | 2.43 | 15212 |
| 1716585840 | 2.58 | -0.03 | -1.15 | 2.58 | 2.61 | 2.58 | 9029 |
| 1716499740 | 2.61 | -0.09 | -3.15 | 2.85 | 2.85 | 2.58 | 30540 |
| 1716412800 | 2.695 | -0.04 | -1.28 | 2.7404 | 2.7599999 | 2.67 | 7178 |
| 1716326940 | 2.73 | 0.02 | 0.83 | 2.7 | 2.73 | 2.7 | 7504 |
| 1716240180 | 2.7075 | 0.05 | 2.05 | 2.68 | 2.7075 | 2.68 | 12260 |
| 1715981340 | 2.653 | 0.01 | 0.42 | 2.66 | 2.66 | 2.6324 | 15479 |
| 1715894940 | 2.642 | -0.03 | -1.05 | 2.64 | 2.65 | 2.6301 | 9700 |
| 1715808000 | 2.67 | 0.04 | 1.41 | 2.675 | 2.675 | 2.6565 | 7117 |
| 1715722140 | 2.633 | 0.01 | 0.50 | 2.63 | 2.65 | 2.6269999 | 7688 |
| 1715635200 | 2.62 | -0.06 | -2.24 | 2.68 | 2.68 | 2.58 | 1302 |
| 1715376000 | 2.68 | 0.01 | 0.37 | 2.67 | 2.6812 | 2.658503 | 107685 |
| 1715289720 | 2.67 | -0.01 | -0.37 | 2.67 | 2.67 | 2.67 | 1010 |
| 1715203200 | 2.68 | 0.03 | 0.94 | 2.68 | 2.7 | 2.675 | 20755 |
| 1715117340 | 2.6549999 | -0.03 | -0.93 | 2.7084 | 2.7084 | 2.6309999 | 3800 |
| 1715030940 | 2.68 | 0.04 | 1.52 | 2.72 | 2.72 | 2.68 | 1832 |
| 1714771740 | 2.64 | -0.07 | -2.58 | 2.65 | 2.65 | 2.58 | 14055 |
| 1714685340 | 2.71 | 0.1 | 3.83 | 2.72 | 2.72 | 2.68 | 19520 |
| 1714598400 | 2.61 | -0.01 | -0.38 | 2.63 | 2.64 | 2.57 | 11650 |
| 1714512600 | 2.62 | -0.03 | -1.13 | 2.58 | 2.62 | 2.52 | 2627 |
| 1714425720 | 2.65 | 0.16 | 6.43 | 2.485 | 2.68 | 2.485 | 22557 |
| 1714166580 | 2.49 | 0.02 | 0.81 | 2.31 | 2.49 | 2.31 | 9472 |
| 1714080300 | 2.47 | 0.11 | 4.66 | 2.39 | 2.47 | 2.39 | 6860 |
| 1713994020 | 2.36 | -0.03 | -1.26 | 2.34 | 2.38 | 2.315 | 10622 |
| 1713907740 | 2.39 | 0.07 | 3.02 | 2.39 | 2.39 | 2.39 | 660 |
| 1713821340 | 2.32 | 0.01 | 0.65 | 2.36 | 2.36 | 2.2599999 | 14700 |
| 1713561900 | 2.305 | -0.1 | -3.96 | 2.3 | 2.32 | 2.3 | 3250 |
| 1713475500 | 2.4 | 0.1 | 4.35 | 2.37 | 2.4 | 2.34 | 28700 |
| 1713389100 | 2.3 | -0.05 | -2.13 | 2.39 | 2.39 | 2.3 | 23240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
