Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2900 -0.0270 (-8.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.3150 0.3300 0.2883 0.2900 1,058,766 -0.03(-8.52%)
Apr 18, 2024 0.3000 0.3194 0.2910 0.3170 495,451 +0.03(+8.93%)
Apr 17, 2024 0.3139 0.3150 0.2899 0.2910 804,556 -0.02(-6.82%)
Apr 16, 2024 0.3200 0.3199 0.3040 0.3123 663,911 -0.01(-1.79%)
Apr 15, 2024 0.3215 0.3249 0.3100 0.3180 567,982 -0.00(-1.09%)
Apr 12, 2024 0.3459 0.3600 0.3100 0.3215 1,343,370 -0.02(-5.41%)
Apr 11, 2024 0.3184 0.3440 0.3184 0.3399 809,878 +0.02(+6.55%)
Apr 10, 2024 0.3236 0.3320 0.3108 0.3190 850,079 -0.01(-2.74%)
Apr 09, 2024 0.3410 0.3599 0.3200 0.3280 995,860 -0.01(-2.09%)
Apr 08, 2024 0.3500 0.3750 0.3250 0.3350 1,574,226 +0.01(+1.52%)
Apr 05, 2024 0.3400 0.3525 0.3223 0.3300 729,915 -0.01(-2.65%)
Apr 04, 2024 0.3500 0.3565 0.3340 0.3390 658,790 -0.01(-1.82%)
Apr 03, 2024 0.3400 0.3547 0.3350 0.3453 1,023,393 +0.01(+1.56%)
Apr 02, 2024 0.3650 0.3650 0.3350 0.3400 1,227,156 -0.04(-10.12%)
Apr 01, 2024 0.3700 0.3835 0.3601 0.3783 915,609 +0.01(+3.99%)
Mar 28, 2024 0.3600 0.3780 0.3500 0.3638 384,339 +0.01(+2.48%)
Mar 27, 2024 0.3600 0.3681 0.3410 0.3550 560,647 -0.01(-1.39%)
Mar 26, 2024 0.3400 0.3699 0.3350 0.3600 443,010 +0.02(+5.88%)
Mar 25, 2024 0.3575 0.3600 0.3300 0.3400 1,103,638 -0.02(-5.53%)
Mar 22, 2024 0.3816 0.3838 0.3550 0.3599 835,970 -0.00(-1.13%)
Mar 21, 2024 0.3825 0.3889 0.3600 0.3640 1,581,511 -0.02(-4.71%)
Mar 20, 2024 0.3900 0.3920 0.3650 0.3820 584,584 +0.01(+3.24%)
Mar 19, 2024 0.4190 0.4190 0.3700 0.3700 620,896 -0.04(-9.80%)
Mar 18, 2024 0.4000 0.4200 0.3926 0.4102 313,824 +0.02(+4.38%)
Mar 15, 2024 0.4000 0.4087 0.3800 0.3930 507,649 -0.01(-1.75%)
Mar 14, 2024 0.4046 0.4220 0.3850 0.4000 894,842 +0.00(+0.81%)
Mar 13, 2024 0.3880 0.4298 0.3710 0.3968 1,078,403 +0.03(+9.61%)
Mar 12, 2024 0.3810 0.3849 0.3620 0.3620 494,073 -0.02(-4.99%)
Mar 11, 2024 0.3934 0.3940 0.3603 0.3810 514,214 +0.00(+0.53%)
Mar 08, 2024 0.3720 0.3900 0.3705 0.3790 413,588 -0.00(-1.04%)
Mar 07, 2024 0.3900 0.4000 0.3660 0.3830 565,245 +0.00(+0.79%)
Mar 06, 2024 0.3800 0.3980 0.3732 0.3800 851,856 +0.01(+2.21%)
Mar 05, 2024 0.4041 0.4059 0.3611 0.3718 1,806,315 -0.03(-7.67%)
Mar 04, 2024 0.4200 0.4298 0.3900 0.4027 792,269 -0.02(-5.34%)
Mar 01, 2024 0.4280 0.4440 0.4200 0.4254 585,969 +0.00(+0.02%)
Feb 29, 2024 0.4500 0.4648 0.4200 0.4253 1,097,221 -0.02(-4.85%)
Feb 28, 2024 0.4700 0.4778 0.4470 0.4470 522,674 -0.01(-2.42%)
Feb 27, 2024 0.4600 0.4700 0.4539 0.4581 239,897 -0.00(-0.41%)
Feb 26, 2024 0.4591 0.4700 0.4550 0.4600 288,226 +0.00(+0.04%)
Feb 23, 2024 0.4600 0.4660 0.4500 0.4598 264,571 -0.00(-0.04%)
Feb 22, 2024 0.4700 0.4750 0.4600 0.4600 186,664 -0.01(-2.00%)
Feb 21, 2024 0.4700 0.4726 0.4550 0.4694 418,334 -0.00(-0.51%)
Feb 20, 2024 0.4700 0.4760 0.4650 0.4718 204,788 -0.00(-0.27%)
Feb 16, 2024 0.4810 0.4840 0.4710 0.4731 296,944 -0.01(-1.72%)
Feb 15, 2024 0.4875 0.4875 0.4670 0.4814 251,330 +0.00(+0.29%)
Feb 14, 2024 0.4750 0.4832 0.4656 0.4800 306,827 +0.01(+1.48%)
Feb 13, 2024 0.4710 0.4790 0.4614 0.4730 316,838 -0.01(-1.46%)
Feb 12, 2024 0.4682 0.4850 0.4680 0.4800 307,580 +0.01(+1.48%)
Feb 09, 2024 0.4700 0.4790 0.4645 0.4730 456,379 +0.00(+0.83%)
Feb 08, 2024 0.4760 0.4770 0.4650 0.4691 392,115 -0.02(-3.24%)
Feb 07, 2024 0.4890 0.4890 0.4780 0.4848 171,040 -0.00(-0.66%)
Feb 06, 2024 0.4854 0.4948 0.4710 0.4880 220,624 +0.01(+1.67%)
Feb 05, 2024 0.4850 0.4900 0.4750 0.4800 287,669 -0.01(-3.01%)
Feb 02, 2024 0.4910 0.4980 0.4690 0.4949 534,224 +0.01(+3.10%)
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.