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

Comstock Inc (NY: LODE )

0.2714 +0.0195 (+7.74%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 30, 2020 0.9894 1.000 0.9500 0.9570 136,900 -0.02(-2.31%)
Oct 29, 2020 0.9500 1.010 0.9430 0.9796 209,587 +0.00(+0.27%)
Oct 28, 2020 0.9900 1.010 0.9251 0.9770 483,961 -0.04(-4.22%)
Oct 27, 2020 1.020 1.030 0.9549 1.020 422,798 -0.02(-1.92%)
Oct 26, 2020 1.050 1.070 1.000 1.040 487,908 -0.03(-2.80%)
Oct 23, 2020 1.080 1.090 1.060 1.070 93,800 +0.00(+0.00%)
Oct 22, 2020 1.070 1.090 1.060 1.070 268,099 -0.02(-1.83%)
Oct 21, 2020 1.080 1.110 1.070 1.090 239,860 +0.01(+0.93%)
Oct 20, 2020 1.110 1.110 1.060 1.080 166,609 +0.00(+0.00%)
Oct 19, 2020 1.090 1.110 1.060 1.080 256,880 +0.02(+1.41%)
Oct 16, 2020 1.080 1.105 1.050 1.065 226,600 -0.05(-4.05%)
Oct 15, 2020 1.090 1.120 1.084 1.110 149,692 +0.00(+0.00%)
Oct 14, 2020 1.110 1.140 1.100 1.110 254,769 -0.01(-0.89%)
Oct 13, 2020 1.110 1.130 1.100 1.120 279,103 +0.00(+0.00%)
Oct 12, 2020 1.140 1.140 1.100 1.120 457,945 +0.02(+1.82%)
Oct 09, 2020 1.120 1.130 1.080 1.100 579,600 +0.02(+1.85%)
Oct 08, 2020 1.100 1.110 1.060 1.080 313,069 +0.03(+2.86%)
Oct 07, 2020 1.090 1.150 1.040 1.050 863,331 +0.01(+0.96%)
Oct 06, 2020 1.110 1.110 1.030 1.040 535,219 -0.03(-2.80%)
Oct 05, 2020 1.050 1.100 1.050 1.070 218,296 -0.01(-0.93%)
Oct 02, 2020 1.040 1.080 1.020 1.080 274,900 +0.00(+0.00%)
Oct 01, 2020 1.080 1.130 1.040 1.080 715,421 +0.00(+0.00%)
Sep 30, 2020 1.060 1.100 1.030 1.080 555,769 +0.00(+0.00%)
Sep 29, 2020 1.140 1.145 1.060 1.080 561,581 -0.06(-5.26%)
Sep 28, 2020 1.140 1.150 1.100 1.140 243,688 +0.04(+3.64%)
Sep 25, 2020 1.090 1.110 1.070 1.100 287,200 +0.01(+0.92%)
Sep 24, 2020 1.020 1.150 1.010 1.090 389,340 +0.01(+0.93%)
Sep 23, 2020 1.180 1.190 1.060 1.080 622,461 -0.11(-9.24%)
Sep 22, 2020 1.180 1.215 1.150 1.190 249,152 -0.02(-1.65%)
Sep 21, 2020 1.210 1.250 1.120 1.210 761,229 -0.03(-2.42%)
Sep 18, 2020 1.270 1.300 1.210 1.240 556,000 -0.01(-0.80%)
Sep 17, 2020 1.320 1.320 1.180 1.250 760,164 -0.06(-4.58%)
Sep 16, 2020 1.330 1.360 1.280 1.310 855,869 +0.02(+1.55%)
Sep 15, 2020 1.250 1.350 1.230 1.290 1,190,965 +0.08(+6.61%)
Sep 14, 2020 1.150 1.260 1.150 1.210 1,182,863 +0.09(+8.04%)
Sep 11, 2020 1.150 1.170 1.120 1.120 531,100 -0.03(-2.61%)
Sep 10, 2020 1.120 1.180 1.110 1.150 504,761 +0.04(+3.60%)
Sep 09, 2020 1.090 1.130 1.060 1.110 852,648 +0.04(+3.74%)
Sep 08, 2020 1.120 1.120 1.040 1.070 439,398 -0.00(-0.47%)
Sep 04, 2020 1.070 1.130 1.013 1.075 770,100 -0.01(-0.46%)
Sep 03, 2020 1.080 1.140 1.000 1.080 1,042,062 -0.02(-1.82%)
Sep 02, 2020 1.110 1.140 1.070 1.100 719,541 -0.01(-0.90%)
Sep 01, 2020 1.140 1.140 1.090 1.110 465,667 -0.03(-2.63%)
Aug 31, 2020 1.150 1.190 1.120 1.140 747,841 +0.00(+0.00%)
Aug 28, 2020 1.130 1.175 1.090 1.140 712,300 +0.04(+3.64%)
Aug 27, 2020 1.160 1.170 1.060 1.100 785,516 -0.02(-1.79%)
Aug 26, 2020 1.210 1.220 1.120 1.120 1,372,186 -0.04(-3.45%)
Aug 25, 2020 1.160 1.210 1.110 1.160 1,611,571 -0.01(-0.85%)
Aug 24, 2020 1.010 1.210 1.000 1.170 3,698,312 +0.17(+17.42%)
Aug 21, 2020 1.020 1.070 0.9850 0.9964 2,175,800 -0.09(-8.59%)
Aug 20, 2020 1.070 1.100 1.000 1.090 2,507,431 +0.01(+0.93%)
Aug 19, 2020 1.160 1.170 1.050 1.080 3,000,198 -0.08(-6.90%)
Aug 18, 2020 1.260 1.400 1.120 1.160 10,491,884 -0.29(-20.00%)
Aug 17, 2020 1.360 2.120 1.320 1.450 225,060,544 +0.66(+83.54%)
Aug 14, 2020 0.7800 0.8099 0.7600 0.7900 279,000 +0.01(+0.95%)
Aug 13, 2020 0.7800 0.8199 0.7800 0.7826 191,710 -0.01(-0.94%)
Aug 12, 2020 0.7900 0.8350 0.7900 0.7900 358,585 -0.04(-4.82%)
Aug 11, 2020 0.8200 0.8600 0.7900 0.8300 539,821 -0.01(-0.95%)
Aug 10, 2020 0.8100 0.8700 0.8100 0.8380 400,900 -0.01(-1.41%)
Aug 07, 2020 0.8400 0.8700 0.8201 0.8500 535,000 +0.01(+1.55%)
Aug 06, 2020 0.8400 0.8600 0.8020 0.8370 505,629 +0.04(+4.97%)
Aug 05, 2020 0.8500 0.8650 0.7974 0.7974 536,286 -0.02(-2.87%)
Aug 04, 2020 0.8179 0.8860 0.7999 0.8210 571,311 +0.00(+0.12%)
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.