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

Comstock Inc (NY: LODE )

0.2586 -0.0194 (-6.98%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 0.5051 0.5180 0.4715 0.4900 919,891 -0.01(-1.72%)
Jan 30, 2023 0.5200 0.5223 0.4800 0.4986 526,374 -0.02(-4.12%)
Jan 27, 2023 0.5200 0.5288 0.5000 0.5200 639,842 +0.03(+5.65%)
Jan 26, 2023 0.5000 0.5600 0.4530 0.4922 3,078,766 -0.01(-1.56%)
Jan 25, 2023 0.5300 0.5273 0.4840 0.5000 1,043,591 -0.02(-3.44%)
Jan 24, 2023 0.5550 0.5740 0.5010 0.5178 614,917 -0.03(-5.85%)
Jan 23, 2023 0.5711 0.5774 0.5320 0.5500 883,257 -0.01(-2.22%)
Jan 20, 2023 0.5300 0.5655 0.5200 0.5625 541,135 +0.02(+4.48%)
Jan 19, 2023 0.5100 0.5384 0.5000 0.5384 553,785 +0.03(+6.55%)
Jan 18, 2023 0.5720 0.6052 0.5000 0.5053 867,587 -0.06(-11.04%)
Jan 17, 2023 0.5500 0.5969 0.5500 0.5680 789,073 +0.02(+4.22%)
Jan 13, 2023 0.5300 0.5800 0.5190 0.5450 610,618 +0.03(+5.64%)
Jan 12, 2023 0.5400 0.5499 0.4900 0.5159 614,779 -0.03(-6.22%)
Jan 11, 2023 0.5299 0.6400 0.5100 0.5501 1,457,366 +0.02(+3.79%)
Jan 10, 2023 0.4500 0.5335 0.4210 0.5300 1,105,792 +0.13(+31.84%)
Jan 09, 2023 0.4600 0.4605 0.4000 0.4020 1,394,826 -0.01(-2.19%)
Jan 06, 2023 0.4000 0.4144 0.3790 0.4110 950,914 +0.04(+9.60%)
Jan 05, 2023 0.3700 0.4000 0.3518 0.3750 1,167,768 +0.03(+10.04%)
Jan 04, 2023 0.3000 0.3412 0.2899 0.3408 791,979 +0.05(+15.56%)
Jan 03, 2023 0.2900 0.3000 0.2800 0.2949 647,804 +0.02(+7.24%)
Dec 30, 2022 0.2570 0.2800 0.2501 0.2750 1,228,478 +0.02(+5.77%)
Dec 29, 2022 0.2510 0.2600 0.2465 0.2600 647,428 +0.02(+7.00%)
Dec 28, 2022 0.2500 0.2589 0.2402 0.2430 696,918 -0.01(-2.99%)
Dec 27, 2022 0.2600 0.2800 0.2480 0.2505 707,781 -0.02(-6.88%)
Dec 23, 2022 0.2900 0.2900 0.2640 0.2690 472,050 -0.01(-3.24%)
Dec 22, 2022 0.2900 0.2949 0.2705 0.2780 484,089 -0.01(-2.52%)
Dec 21, 2022 0.2800 0.2982 0.2850 0.2852 641,908 +0.01(+2.59%)
Dec 20, 2022 0.2886 0.2940 0.2780 0.2780 368,037 +0.00(+0.80%)
Dec 19, 2022 0.3000 0.3000 0.2745 0.2758 738,360 -0.01(-4.99%)
Dec 16, 2022 0.3040 0.3100 0.2852 0.2903 551,171 -0.01(-4.35%)
Dec 15, 2022 0.3045 0.3124 0.3000 0.3035 575,518 -0.00(-0.49%)
Dec 14, 2022 0.3040 0.3170 0.3000 0.3050 331,847 +0.00(+1.03%)
Dec 13, 2022 0.3200 0.3255 0.2942 0.3019 970,274 -0.01(-2.61%)
Dec 12, 2022 0.3050 0.3150 0.2900 0.3100 646,699 +0.00(+0.00%)
Dec 09, 2022 0.3100 0.3100 0.3000 0.3100 636,517 -0.00(-1.02%)
Dec 08, 2022 0.3110 0.3200 0.3047 0.3132 575,134 +0.00(+1.13%)
Dec 07, 2022 0.3400 0.3350 0.3011 0.3097 942,933 -0.01(-4.41%)
Dec 06, 2022 0.3500 0.3599 0.3161 0.3240 519,154 -0.02(-6.90%)
Dec 05, 2022 0.3700 0.3700 0.3480 0.3480 359,390 -0.01(-3.36%)
Dec 02, 2022 0.3600 0.3694 0.3526 0.3601 288,069 -0.01(-2.07%)
Dec 01, 2022 0.3645 0.3750 0.3450 0.3677 1,206,455 +0.02(+4.43%)
Nov 30, 2022 0.3400 0.3521 0.3342 0.3521 623,309 +0.01(+3.56%)
Nov 29, 2022 0.3400 0.3499 0.3221 0.3400 437,204 +0.00(+0.62%)
Nov 28, 2022 0.3510 0.3535 0.3300 0.3379 345,740 -0.01(-2.09%)
Nov 25, 2022 0.3510 0.3550 0.3440 0.3451 121,254 +0.00(+0.76%)
Nov 23, 2022 0.3650 0.3650 0.3401 0.3425 272,811 -0.01(-2.97%)
Nov 22, 2022 0.3700 0.3685 0.3495 0.3530 399,196 +0.00(+1.41%)
Nov 21, 2022 0.3670 0.3700 0.3481 0.3481 317,185 -0.02(-5.15%)
Nov 18, 2022 0.3680 0.3800 0.3625 0.3670 204,364 -0.01(-2.78%)
Nov 17, 2022 0.3880 0.3880 0.3691 0.3775 233,419 -0.00(-0.53%)
Nov 16, 2022 0.4000 0.4099 0.3600 0.3795 556,844 -0.02(-4.55%)
Nov 15, 2022 0.3900 0.4275 0.3900 0.3976 671,891 +0.01(+1.95%)
Nov 14, 2022 0.3800 0.3989 0.3722 0.3900 428,729 +0.02(+5.81%)
Nov 11, 2022 0.3800 0.3898 0.3660 0.3686 372,281 +0.01(+1.99%)
Nov 10, 2022 0.3800 0.3900 0.3585 0.3614 540,148 -0.00(-0.71%)
Nov 09, 2022 0.3900 0.3950 0.3590 0.3640 454,582 -0.03(-8.03%)
Nov 08, 2022 0.3900 0.4110 0.3840 0.3958 750,975 +0.01(+3.13%)
Nov 07, 2022 0.3900 0.4000 0.3800 0.3838 353,801 -0.01(-3.08%)
Nov 04, 2022 0.4100 0.4175 0.3900 0.3960 403,882 +0.00(+0.25%)
Nov 03, 2022 0.4200 0.4200 0.3931 0.3950 323,561 -0.00(-1.03%)
Nov 02, 2022 0.4400 0.4400 0.3900 0.3991 401,967 -0.04(-8.25%)
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.