Skip to main content

Comstock Inc (NY: LODE )

0.3638 +0.0088 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.250 2.310 2.230 2.230 362,725 -0.07(-3.04%)
Oct 28, 2021 2.250 2.340 2.220 2.300 477,960 +0.05(+2.22%)
Oct 27, 2021 2.360 2.380 2.235 2.250 661,040 -0.11(-4.66%)
Oct 26, 2021 2.450 2.330 2.360 689,823 -0.10(-4.07%)
Oct 25, 2021 2.380 2.480 2.360 2.460 559,422 +0.04(+1.65%)
Oct 22, 2021 2.400 2.440 2.330 2.420 338,210 +0.00(+0.00%)
Oct 21, 2021 2.460 2.500 2.360 2.420 430,529 -0.07(-2.81%)
Oct 20, 2021 2.350 2.520 2.340 2.490 729,243 +0.13(+5.51%)
Oct 19, 2021 2.380 2.430 2.320 2.360 621,365 -0.01(-0.42%)
Oct 18, 2021 2.450 2.480 2.345 2.370 481,799 -0.10(-4.05%)
Oct 15, 2021 2.440 2.510 2.420 2.470 465,828 +0.01(+0.41%)
Oct 14, 2021 2.560 2.560 2.440 2.460 569,697 -0.09(-3.53%)
Oct 13, 2021 2.470 2.580 2.450 2.550 635,305 +0.10(+4.08%)
Oct 12, 2021 2.470 2.540 2.410 2.450 606,275 -0.04(-1.61%)
Oct 11, 2021 2.420 2.540 2.420 2.490 623,625 +0.05(+2.05%)
Oct 08, 2021 2.480 2.580 2.430 2.440 638,291 -0.07(-2.79%)
Oct 07, 2021 2.410 2.530 2.410 2.510 499,485 +0.09(+3.72%)
Oct 06, 2021 2.460 2.520 2.330 2.420 849,837 -0.11(-4.35%)
Oct 05, 2021 2.390 2.530 2.370 2.530 961,115 +0.13(+5.42%)
Oct 04, 2021 2.570 2.580 2.220 2.400 1,333,133 -0.18(-6.98%)
Oct 01, 2021 2.660 2.660 2.550 2.580 661,880 -0.09(-3.37%)
Sep 30, 2021 2.600 2.730 2.520 2.670 842,119 +0.08(+3.09%)
Sep 29, 2021 2.860 2.861 2.560 2.590 1,484,571 -0.27(-9.44%)
Sep 28, 2021 2.940 2.970 2.810 2.860 1,044,866 -0.10(-3.38%)
Sep 27, 2021 2.840 3.150 2.837 2.960 1,938,689 +0.12(+4.23%)
Sep 24, 2021 2.870 3.020 2.821 2.840 1,618,619 -0.09(-3.07%)
Sep 23, 2021 2.890 3.020 2.730 2.930 2,972,827 +0.09(+3.17%)
Sep 22, 2021 2.670 2.880 2.670 2.840 1,141,268 +0.18(+6.77%)
Sep 21, 2021 2.740 2.870 2.660 2.660 858,164 +0.01(+0.38%)
Sep 20, 2021 2.790 2.790 2.650 2.650 849,236 -0.24(-8.30%)
Sep 17, 2021 2.720 2.920 2.690 2.890 612,879 +0.13(+4.71%)
Sep 16, 2021 2.850 2.868 2.710 2.760 848,243 -0.08(-2.82%)
Sep 15, 2021 2.830 2.920 2.770 2.840 747,362 +0.03(+1.07%)
Sep 14, 2021 2.880 2.970 2.800 2.810 1,277,038 -0.04(-1.40%)
Sep 13, 2021 3.110 3.125 2.850 2.850 1,553,352 -0.29(-9.24%)
Sep 10, 2021 3.300 3.320 3.120 3.140 728,552 -0.10(-3.09%)
Sep 09, 2021 3.070 3.360 3.070 3.240 1,085,520 +0.18(+5.88%)
Sep 08, 2021 3.110 3.145 2.990 3.060 765,788 -0.08(-2.55%)
Sep 07, 2021 3.480 3.480 3.035 3.140 1,517,385 -0.09(-2.79%)
Sep 03, 2021 3.010 3.250 3.000 3.230 1,472,221 +0.25(+8.39%)
Sep 02, 2021 2.960 3.070 2.950 2.980 533,808 -0.02(-0.67%)
Sep 01, 2021 3.020 3.060 2.960 3.000 418,531 -0.02(-0.66%)
Aug 31, 2021 3.000 3.085 2.970 3.020 441,662 -0.02(-0.66%)
Aug 30, 2021 3.050 3.094 2.950 3.040 527,526 -0.01(-0.33%)
Aug 27, 2021 2.990 3.100 2.960 3.050 545,351 +0.09(+3.04%)
Aug 26, 2021 3.010 3.079 2.915 2.960 394,627 -0.05(-1.66%)
Aug 25, 2021 3.000 3.090 2.910 3.010 494,524 +0.01(+0.33%)
Aug 24, 2021 2.840 3.040 2.820 3.000 679,335 +0.17(+6.01%)
Aug 23, 2021 2.780 2.855 2.750 2.830 558,104 +0.06(+2.17%)
Aug 20, 2021 2.760 2.900 2.710 2.770 456,940 +0.03(+1.09%)
Aug 19, 2021 2.770 2.840 2.650 2.740 474,582 -0.04(-1.44%)
Aug 18, 2021 2.670 2.910 2.650 2.780 918,212 +0.05(+1.83%)
Aug 17, 2021 2.860 2.880 2.710 2.730 935,972 -0.18(-6.19%)
Aug 16, 2021 3.350 3.360 2.890 2.910 872,522 -0.29(-9.06%)
Aug 13, 2021 3.090 3.370 3.070 3.200 935,115 +0.07(+2.24%)
Aug 12, 2021 3.040 3.130 2.920 3.130 705,390 +0.11(+3.64%)
Aug 11, 2021 3.050 3.105 2.980 3.020 593,774 -0.03(-0.98%)
Aug 10, 2021 2.970 3.070 2.920 3.050 700,689 +0.12(+4.10%)
Aug 09, 2021 3.040 3.040 2.880 2.930 697,605 -0.12(-3.93%)
Aug 06, 2021 3.060 3.090 2.920 3.050 509,478 +0.00(+0.00%)
Aug 05, 2021 2.890 3.070 2.880 3.050 513,096 +0.15(+5.17%)
Aug 04, 2021 3.010 3.060 2.860 2.900 460,183 -0.09(-3.01%)
Aug 03, 2021 3.050 3.087 2.960 2.990 592,241 -0.10(-3.24%)
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.