Advertisement
Advertisement
U.S. Markets open in 3 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Mako Mining Corp. (GQR.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.1210-0.0010 (-0.82%)
As of 10:05AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.12100.12100.12100.12100.1210-
Feb 03, 20230.12800.12800.12200.12200.1220-
Feb 02, 20230.11700.12700.11700.12700.1270-
Feb 01, 20230.11800.11800.11600.11600.1160-
Jan 31, 20230.11700.11900.11600.11600.1160-
Jan 30, 20230.12100.12100.11700.11700.1170-
Jan 27, 20230.12100.12100.12100.12100.1210-
Jan 26, 20230.12000.12100.11800.11800.1180-
Jan 25, 20230.12100.12100.11700.11800.1180-
Jan 24, 20230.11700.11700.11500.11500.1150-
Jan 23, 20230.11300.11500.11300.11500.1150-
Jan 20, 20230.11400.11600.11300.11500.1150-
Jan 19, 20230.11700.11800.11700.11700.1170-
Jan 18, 20230.11800.12200.11700.12000.1200-
Jan 17, 20230.11700.11900.11600.11800.1180-
Jan 16, 20230.12000.12000.11900.11900.1190-
Jan 13, 20230.11800.12600.11700.12500.1250-
Jan 12, 20230.11100.11100.11100.11100.1110-
Jan 11, 20230.11800.11800.11500.11500.1150-
Jan 10, 20230.11900.12200.11600.11700.1170-
Jan 09, 20230.11900.12000.11900.11900.1190-
Jan 06, 20230.10600.11500.10500.11300.1130-
Jan 05, 20230.10500.10700.10300.10500.1050-
Jan 04, 20230.08750.10300.08750.10300.1030-
Jan 03, 20230.07600.08700.07600.08700.0870-
Jan 02, 20230.08350.08350.08350.08350.0835-
Dec 30, 20220.08050.08050.08000.08000.0800-
Dec 29, 20220.08050.08050.07600.07650.0765-
Dec 28, 20220.07300.07400.07300.07300.0730-
Dec 27, 20220.08350.08400.08350.08400.0840-
Dec 23, 20220.08700.09100.08700.09100.0910-
Dec 22, 20220.08700.08700.08300.08300.0830-
Dec 21, 20220.07650.07650.07650.07650.0765-
Dec 20, 20220.08000.08000.08000.08000.0800-
Dec 19, 20220.07650.07650.07650.07650.0765-
Dec 16, 20220.07300.07650.07200.07350.0735-
Dec 15, 20220.07350.07400.07000.07400.0740-
Dec 14, 20220.07000.07400.07000.07400.0740-
Dec 13, 20220.07350.09000.07350.09000.090012,000
Dec 12, 20220.08100.08450.07500.07500.0750-
Dec 09, 20220.08400.08850.08400.08850.0885-
Dec 08, 20220.08800.08800.08550.08550.0855-
Dec 07, 20220.08500.08550.08500.08550.0855-
Dec 06, 20220.10500.10500.10400.10400.104040,000
Dec 05, 20220.09250.10500.09250.10500.1050-
Dec 02, 20220.09300.09350.09250.09350.0935-
Dec 01, 20220.08650.09550.08650.09550.0955-
Nov 30, 20220.09000.09000.08750.08800.0880-
Nov 29, 20220.08700.08750.08100.08100.0810-
Nov 28, 20220.09050.09050.08950.09000.0900-
Nov 25, 20220.09100.09100.08800.08800.0880-
Nov 24, 20220.09050.09100.08850.08850.0885-
Nov 23, 20220.09150.09250.09000.09000.0900-
Nov 22, 20220.09150.09300.09150.09250.0925-
Nov 21, 20220.09900.09900.08850.08850.0885-
Nov 18, 20220.08800.09600.08750.09600.0960-
Nov 17, 20220.08750.08800.08500.08750.0875-
Nov 16, 20220.08450.08500.08400.08500.0850-
Nov 15, 20220.08450.09950.08350.08350.083510,000
Nov 14, 20220.08500.08550.08500.08550.0855-
Nov 11, 20220.08200.08400.08150.08400.0840-
Nov 10, 20220.07850.08300.07850.08300.0830-
Nov 09, 20220.07850.08050.07850.08000.0800-
Nov 08, 20220.07900.08000.07900.08000.0800-
Nov 07, 20220.07900.07900.07900.07900.0790-
Nov 04, 20220.08350.08400.08050.08050.0805-
Nov 03, 20220.08300.08600.08300.08600.0860-
Nov 02, 20220.09050.09050.08400.08550.0855-
Nov 01, 20220.08650.08750.08650.08750.0875-
Oct 31, 20220.08600.08750.08100.08750.0875-
Oct 28, 20220.08600.08600.08400.08450.0845-
Oct 27, 20220.08150.08750.07550.08750.08752,000
Oct 26, 20220.07500.08750.07450.08250.08255,000
Oct 25, 20220.11200.11200.08250.09450.09457,546
Oct 24, 20220.12000.12000.11700.12000.1200-
Oct 21, 20220.11600.11600.11600.11600.1160-
Oct 20, 20220.11200.11700.11200.11700.1170-
Oct 19, 20220.11900.12000.11400.11700.1170-
Oct 18, 20220.11200.11300.11200.11300.1130-
Oct 17, 20220.12300.12400.12100.12100.1210-
Oct 14, 20220.12400.12500.12200.12400.1240-
Oct 13, 20220.11700.11800.11400.11800.1180-
Oct 12, 20220.11700.11800.11700.11800.1180-
Oct 11, 20220.13700.13700.11500.11800.1180-
Oct 10, 20220.11700.11700.11700.11700.1170-
Oct 07, 20220.11700.12100.11700.12000.1200-
Oct 06, 20220.11200.11200.11000.11000.1100-
Oct 05, 20220.11600.11600.11200.11200.1120-
Oct 04, 20220.11300.11600.11200.11600.1160-
Oct 03, 20220.13400.13400.13400.13400.1340-
Sep 30, 20220.12700.13600.12000.13400.1340-
Sep 29, 20220.13000.13200.12600.12600.1260129
Sep 28, 20220.11500.12300.11500.12300.1230-
Sep 27, 20220.11500.11800.11500.11700.1170-
Sep 26, 20220.12300.12300.11500.11500.1150-
Sep 23, 20220.12900.14000.12300.12400.1240-
Sep 22, 20220.13300.13300.12800.12800.1280-
Sep 21, 20220.13200.13700.13200.13700.1370-
Sep 20, 20220.14800.14900.14800.14800.1480-
Sep 19, 20220.14400.14500.14400.14500.1450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement