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 (%)
Dec 29, 2023 0.5738 0.5800 0.5000 0.5480 798,094 -0.01(-2.16%)
Dec 28, 2023 0.6105 0.6200 0.5200 0.5601 1,073,473 -0.04(-6.65%)
Dec 27, 2023 0.6200 0.6279 0.5697 0.6000 629,524 -0.01(-1.48%)
Dec 26, 2023 0.5700 0.6200 0.5665 0.6090 1,400,034 +0.07(+12.57%)
Dec 22, 2023 0.4962 0.5500 0.4962 0.5410 917,510 +0.06(+11.55%)
Dec 21, 2023 0.4400 0.4900 0.4400 0.4850 452,597 +0.04(+10.23%)
Dec 20, 2023 0.4550 0.4600 0.4305 0.4400 185,770 -0.00(-0.05%)
Dec 19, 2023 0.4200 0.4650 0.4221 0.4402 475,450 +0.02(+5.54%)
Dec 18, 2023 0.4499 0.4850 0.4171 0.4171 577,994 -0.03(-7.31%)
Dec 15, 2023 0.4400 0.4670 0.4002 0.4500 1,140,168 +0.02(+3.45%)
Dec 14, 2023 0.4590 0.4700 0.4350 0.4350 498,200 -0.02(-4.67%)
Dec 13, 2023 0.4450 0.4700 0.4450 0.4563 316,661 +0.01(+2.77%)
Dec 12, 2023 0.4550 0.4789 0.4400 0.4440 353,513 -0.03(-5.63%)
Dec 11, 2023 0.4600 0.4800 0.4579 0.4705 171,581 +0.00(+1.01%)
Dec 08, 2023 0.4650 0.4744 0.4576 0.4658 234,837 +0.01(+2.37%)
Dec 07, 2023 0.4750 0.4825 0.4505 0.4550 372,253 -0.01(-2.67%)
Dec 06, 2023 0.4800 0.4900 0.4602 0.4675 385,624 +0.02(+3.43%)
Dec 05, 2023 0.4900 0.4900 0.4520 0.4520 143,500 -0.02(-4.64%)
Dec 04, 2023 0.4400 0.4949 0.4350 0.4740 444,196 +0.02(+5.33%)
Dec 01, 2023 0.4601 0.4799 0.4410 0.4500 699,628 -0.02(-3.23%)
Nov 30, 2023 0.5400 0.5379 0.4600 0.4650 848,997 -0.04(-8.46%)
Nov 29, 2023 0.5300 0.5580 0.5000 0.5080 800,877 -0.03(-5.31%)
Nov 28, 2023 0.5600 0.5600 0.5300 0.5365 290,564 +0.01(+1.23%)
Nov 27, 2023 0.5040 0.5500 0.4902 0.5300 525,806 +0.01(+0.95%)
Nov 24, 2023 0.5040 0.5400 0.5000 0.5250 345,282 +0.03(+6.32%)
Nov 22, 2023 0.4900 0.4980 0.4800 0.4938 164,524 +0.01(+1.60%)
Nov 21, 2023 0.4755 0.4900 0.4700 0.4860 316,595 +0.02(+3.38%)
Nov 20, 2023 0.4840 0.4900 0.4505 0.4701 311,179 -0.00(-0.04%)
Nov 17, 2023 0.4900 0.4900 0.4702 0.4703 302,155 -0.00(-0.57%)
Nov 16, 2023 0.4800 0.4960 0.4650 0.4730 349,361 -0.01(-1.46%)
Nov 15, 2023 0.4729 0.5070 0.4729 0.4800 368,875 +0.01(+1.48%)
Nov 14, 2023 0.5090 0.5090 0.4700 0.4730 383,969 -0.01(-1.66%)
Nov 13, 2023 0.4948 0.5100 0.4703 0.4810 312,243 +0.01(+2.71%)
Nov 10, 2023 0.4970 0.4970 0.4500 0.4683 327,047 -0.02(-3.16%)
Nov 09, 2023 0.5020 0.5300 0.4573 0.4836 551,456 -0.02(-4.62%)
Nov 08, 2023 0.5000 0.5200 0.4802 0.5070 422,997 +0.03(+5.63%)
Nov 07, 2023 0.4500 0.4968 0.4500 0.4800 512,953 +0.03(+5.70%)
Nov 06, 2023 0.4567 0.4650 0.4400 0.4541 394,183 +0.01(+3.13%)
Nov 03, 2023 0.4450 0.4600 0.4351 0.4403 385,603 +0.01(+1.20%)
Nov 02, 2023 0.4236 0.4500 0.4009 0.4351 199,283 +0.01(+2.33%)
Nov 01, 2023 0.4400 0.4400 0.4200 0.4252 269,358 +0.01(+1.24%)
Oct 31, 2023 0.3961 0.4230 0.3934 0.4200 220,370 +0.03(+6.87%)
Oct 30, 2023 0.4000 0.4200 0.3805 0.3930 465,293 -0.01(-1.75%)
Oct 27, 2023 0.4100 0.4165 0.3861 0.4000 341,354 -0.00(-1.21%)
Oct 26, 2023 0.3920 0.4175 0.3920 0.4049 228,195 +0.00(+1.05%)
Oct 25, 2023 0.4140 0.4301 0.3950 0.4007 275,715 -0.00(-1.06%)
Oct 24, 2023 0.3960 0.4231 0.3949 0.4050 289,825 +0.01(+2.43%)
Oct 23, 2023 0.4050 0.4074 0.3930 0.3954 126,543 -0.00(-1.15%)
Oct 20, 2023 0.4100 0.4400 0.3900 0.4000 785,079 -0.02(-5.44%)
Oct 19, 2023 0.4500 0.4538 0.4200 0.4230 315,571 -0.01(-2.53%)
Oct 18, 2023 0.4379 0.4450 0.4150 0.4340 301,096 +0.01(+1.88%)
Oct 17, 2023 0.4176 0.4700 0.4176 0.4260 606,238 +0.01(+3.57%)
Oct 16, 2023 0.4100 0.4400 0.4050 0.4113 215,948 +0.00(+0.32%)
Oct 13, 2023 0.4290 0.4300 0.3958 0.4100 444,103 +0.01(+2.24%)
Oct 12, 2023 0.3985 0.4301 0.3900 0.4010 342,748 +0.00(+0.22%)
Oct 11, 2023 0.4319 0.4399 0.4001 0.4001 277,305 -0.03(-7.34%)
Oct 10, 2023 0.4488 0.4700 0.4246 0.4318 148,209 -0.01(-3.18%)
Oct 09, 2023 0.4800 0.4831 0.4400 0.4460 345,938 -0.02(-4.68%)
Oct 06, 2023 0.4700 0.4830 0.4400 0.4679 560,065 +0.04(+9.58%)
Oct 05, 2023 0.4000 0.4609 0.3998 0.4270 538,828 +0.04(+10.05%)
Oct 04, 2023 0.3800 0.4174 0.3750 0.3880 320,422 +0.01(+2.00%)
Oct 03, 2023 0.4180 0.4180 0.3804 0.3804 103,825 -0.03(-6.76%)
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.