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

Comstock Inc (NY: LODE )

0.3170 +0.0260 (+8.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 30, 2021 3.900 4.020 3.860 3.930 479,300 -0.06(-1.50%)
Apr 29, 2021 4.060 4.060 3.730 3.990 680,813 -0.02(-0.50%)
Apr 28, 2021 3.900 4.120 3.830 4.010 638,284 +0.08(+2.04%)
Apr 27, 2021 4.150 4.180 3.850 3.930 672,722 -0.18(-4.38%)
Apr 26, 2021 3.970 4.150 3.850 4.110 793,365 +0.28(+7.31%)
Apr 23, 2021 3.850 3.910 3.720 3.830 587,600 +0.08(+2.13%)
Apr 22, 2021 3.900 4.000 3.700 3.750 561,428 -0.20(-5.06%)
Apr 21, 2021 3.520 4.050 3.460 3.950 1,192,431 +0.38(+10.64%)
Apr 20, 2021 3.600 3.670 3.500 3.570 575,472 -0.09(-2.46%)
Apr 19, 2021 3.890 3.890 3.420 3.660 2,100,181 -0.30(-7.58%)
Apr 16, 2021 4.090 4.140 3.900 3.960 1,012,500 -0.19(-4.58%)
Apr 15, 2021 4.330 4.350 4.060 4.150 796,785 -0.08(-1.89%)
Apr 14, 2021 4.420 4.500 4.220 4.230 694,686 -0.27(-6.00%)
Apr 13, 2021 4.490 4.560 4.330 4.500 694,676 +0.01(+0.22%)
Apr 12, 2021 4.780 4.780 4.430 4.490 722,239 -0.16(-3.44%)
Apr 09, 2021 4.930 4.930 4.600 4.650 782,100 -0.25(-5.10%)
Apr 08, 2021 4.730 4.970 4.650 4.900 777,214 +0.16(+3.38%)
Apr 07, 2021 4.810 4.860 4.650 4.740 484,245 -0.16(-3.27%)
Apr 06, 2021 4.730 4.900 4.570 4.900 803,893 +0.13(+2.73%)
Apr 05, 2021 4.960 4.990 4.650 4.770 808,682 -0.19(-3.83%)
Apr 01, 2021 4.730 4.980 4.710 4.960 995,500 +0.38(+8.30%)
Mar 31, 2021 4.670 4.790 4.500 4.580 909,831 -0.01(-0.22%)
Mar 30, 2021 4.360 4.650 4.260 4.590 702,489 +0.09(+2.00%)
Mar 29, 2021 4.790 4.790 4.350 4.500 981,424 -0.33(-6.83%)
Mar 26, 2021 5.060 5.120 4.610 4.830 1,297,600 -0.31(-6.03%)
Mar 25, 2021 4.500 5.250 4.470 5.140 1,986,050 +0.52(+11.26%)
Mar 24, 2021 5.420 5.420 4.570 4.620 1,705,511 -0.50(-9.77%)
Mar 23, 2021 5.900 5.910 5.120 5.120 3,032,005 -0.81(-13.66%)
Mar 22, 2021 6.200 6.300 5.710 5.930 4,947,719 +0.41(+7.43%)
Mar 19, 2021 5.210 5.520 4.990 5.520 5,467,900 +0.62(+12.65%)
Mar 18, 2021 4.930 5.380 4.700 4.900 3,337,023 +0.14(+2.94%)
Mar 17, 2021 4.750 5.140 4.550 4.760 2,753,502 +0.26(+5.78%)
Mar 16, 2021 4.980 4.980 4.330 4.500 2,113,399 -0.20(-4.26%)
Mar 15, 2021 4.340 4.850 4.300 4.700 3,036,257 +0.51(+12.17%)
Mar 12, 2021 4.080 4.230 3.950 4.190 1,357,400 -0.01(-0.24%)
Mar 11, 2021 4.370 4.450 3.880 4.200 3,902,199 +0.10(+2.44%)
Mar 10, 2021 4.540 4.800 3.800 4.100 5,419,871 -0.42(-9.29%)
Mar 09, 2021 4.180 4.548 4.050 4.520 1,661,071 +0.49(+12.16%)
Mar 08, 2021 4.280 4.350 4.000 4.030 1,362,673 -0.30(-6.93%)
Mar 05, 2021 4.330 4.750 3.600 4.330 3,454,700 -0.04(-0.92%)
Mar 04, 2021 4.680 4.760 3.700 4.370 4,300,265 -0.42(-8.77%)
Mar 03, 2021 4.880 5.040 4.550 4.790 1,567,564 -0.09(-1.84%)
Mar 02, 2021 4.400 4.989 4.380 4.880 3,738,789 -0.40(-7.58%)
Mar 01, 2021 5.670 5.670 5.070 5.280 1,593,729 -0.13(-2.40%)
Feb 26, 2021 5.450 5.550 4.800 5.410 1,716,400 +0.02(+0.37%)
Feb 25, 2021 5.160 5.600 4.870 5.390 2,348,479 -0.19(-3.41%)
Feb 24, 2021 5.840 6.120 5.500 5.580 3,144,461 -0.76(-11.99%)
Feb 23, 2021 5.130 6.350 4.390 6.340 6,883,962 +0.90(+16.54%)
Feb 22, 2021 5.690 6.100 5.360 5.440 5,990,000 -0.23(-4.06%)
Feb 19, 2021 5.010 6.290 4.750 5.670 17,745,000 +1.12(+24.62%)
Feb 18, 2021 5.450 5.470 4.280 4.550 13,607,997 -1.24(-21.42%)
Feb 17, 2021 9.830 9.850 5.300 5.790 204,633,344 +3.54(+157.33%)
Feb 16, 2021 2.280 2.320 2.200 2.250 2,096,640 +0.12(+5.63%)
Feb 12, 2021 2.090 2.220 2.000 2.130 1,388,700 +0.05(+2.40%)
Feb 11, 2021 2.270 2.270 2.020 2.080 1,777,634 -0.19(-8.37%)
Feb 10, 2021 2.460 2.460 2.050 2.270 3,500,582 +0.05(+2.25%)
Feb 09, 2021 2.060 2.250 1.900 2.220 3,073,441 +0.11(+5.21%)
Feb 08, 2021 1.800 2.110 1.720 2.110 4,434,479 +0.36(+20.57%)
Feb 05, 2021 1.790 1.800 1.662 1.750 2,561,200 -0.02(-1.13%)
Feb 04, 2021 1.890 1.920 1.710 1.770 3,406,916 -0.10(-5.35%)
Feb 03, 2021 1.820 1.950 1.780 1.870 3,725,103 -0.03(-1.58%)
Feb 02, 2021 2.300 2.320 1.660 1.900 16,908,436 -1.05(-35.59%)
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.