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 (%)
May 31, 2019 0.9240 0.9455 0.8550 0.9300 155,440 +0.03(+3.51%)
May 30, 2019 0.9000 0.9200 0.8600 0.8985 79,412 +0.03(+3.34%)
May 29, 2019 0.9005 0.9100 0.8150 0.8695 107,842 -0.01(-0.57%)
May 28, 2019 0.9200 0.9600 0.8000 0.8745 250,239 -0.04(-4.37%)
May 24, 2019 0.9370 0.9750 0.9000 0.9145 92,020 -0.02(-2.40%)
May 23, 2019 0.9990 0.9990 0.9255 0.9370 123,587 +0.04(+4.11%)
May 22, 2019 0.9705 0.9750 0.8950 0.9000 217,266 -0.07(-7.26%)
May 21, 2019 1.020 1.020 0.9250 0.9705 108,461 -0.02(-1.52%)
May 20, 2019 1.072 1.075 0.9500 0.9855 173,110 -0.06(-5.74%)
May 17, 2019 1.075 1.115 1.005 1.046 182,500 -0.01(-0.90%)
May 16, 2019 1.150 1.150 1.055 1.055 206,409 -0.06(-5.13%)
May 15, 2019 1.163 1.350 1.020 1.112 788,170 +0.03(+2.49%)
May 14, 2019 1.185 1.200 1.052 1.085 149,670 -0.06(-5.49%)
May 13, 2019 1.226 1.250 1.127 1.148 127,671 -0.04(-3.53%)
May 10, 2019 1.295 1.295 1.120 1.190 173,760 -0.03(-2.10%)
May 09, 2019 1.163 1.390 1.108 1.216 805,539 +0.10(+8.82%)
May 08, 2019 1.170 1.170 1.100 1.117 97,241 -0.02(-1.89%)
May 07, 2019 1.150 1.200 1.127 1.139 90,829 -0.01(-1.00%)
May 06, 2019 1.195 1.207 1.135 1.150 123,791 -0.06(-4.96%)
May 03, 2019 1.125 1.210 1.125 1.210 89,560 +0.06(+5.58%)
May 02, 2019 1.200 1.215 1.125 1.146 111,065 -0.05(-4.50%)
May 01, 2019 1.200 1.225 1.175 1.200 120,794 -0.05(-4.00%)
Apr 30, 2019 1.284 1.286 1.170 1.250 116,501 +0.00(+0.00%)
Apr 29, 2019 1.145 1.300 1.135 1.250 220,557 +0.12(+11.11%)
Apr 26, 2019 1.130 1.145 1.095 1.125 43,320 +0.00(+0.00%)
Apr 25, 2019 1.130 1.150 1.080 1.125 91,429 -0.02(-2.17%)
Apr 24, 2019 1.169 1.180 1.125 1.150 55,377 +0.00(+0.00%)
Apr 23, 2019 1.120 1.300 1.116 1.150 205,366 +0.00(+0.00%)
Apr 22, 2019 1.139 1.175 1.100 1.150 60,624 +0.02(+2.22%)
Apr 18, 2019 1.100 1.175 1.075 1.125 48,640 -0.02(-1.75%)
Apr 17, 2019 1.132 1.175 1.125 1.145 89,353 +0.00(+0.00%)
Apr 16, 2019 1.175 1.175 1.050 1.145 99,488 -0.00(-0.43%)
Apr 15, 2019 1.150 1.175 1.130 1.150 96,885 +0.00(+0.09%)
Apr 12, 2019 1.100 1.170 1.100 1.149 128,700 +0.03(+3.05%)
Apr 11, 2019 1.150 1.190 1.087 1.115 120,611 -0.06(-5.11%)
Apr 10, 2019 1.200 1.200 1.100 1.175 185,692 +0.03(+2.17%)
Apr 09, 2019 0.9750 1.185 0.9750 1.150 647,403 +0.10(+9.52%)
Apr 08, 2019 1.000 1.050 0.9800 1.050 108,167 +0.02(+1.84%)
Apr 05, 2019 0.9980 1.050 0.9980 1.031 87,240 -0.02(-1.58%)
Apr 04, 2019 1.001 1.050 0.9980 1.048 107,746 -0.00(-0.24%)
Apr 03, 2019 1.010 1.050 0.9780 1.050 88,424 -0.02(-2.01%)
Apr 02, 2019 1.050 1.071 0.9700 1.071 71,450 +0.04(+3.53%)
Apr 01, 2019 1.081 1.081 0.9900 1.035 96,587 -0.02(-1.43%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
Mar 01, 2019 0.8000 0.8250 0.7900 0.8250 173,460 +0.02(+3.12%)
Feb 28, 2019 0.8400 0.8400 0.7750 0.8000 306,494 -0.05(-5.88%)
Feb 27, 2019 0.9000 0.9500 0.8000 0.8500 969,505 -0.20(-19.05%)
Feb 26, 2019 0.8100 1.300 0.7500 1.050 2,521,100 +0.24(+29.23%)
Feb 25, 2019 0.8100 0.8125 0.7725 0.8125 78,155 +0.01(+1.56%)
Feb 22, 2019 0.7500 0.8000 0.7500 0.8000 169,440 -0.01(-1.54%)
Feb 21, 2019 0.7500 0.8125 0.7400 0.8125 89,587 +0.02(+2.85%)
Feb 20, 2019 0.7900 0.7900 0.7500 0.7900 149,687 -0.00(-0.25%)
Feb 19, 2019 0.8085 0.8085 0.7600 0.7920 223,266 -0.01(-1.00%)
Feb 15, 2019 0.7500 0.8000 0.7500 0.8000 59,600 +0.05(+6.67%)
Feb 14, 2019 0.7500 0.8000 0.7000 0.7500 83,050 -0.02(-2.53%)
Feb 13, 2019 0.7845 0.8000 0.7550 0.7695 113,078 -0.00(-0.06%)
Feb 12, 2019 0.7600 0.7700 0.7250 0.7700 98,252 +0.05(+6.21%)
Feb 11, 2019 0.7450 0.7500 0.7250 0.7250 169,293 -0.03(-3.33%)
Feb 08, 2019 0.7500 0.7500 0.7000 0.7500 186,280 +0.00(+0.00%)
Feb 07, 2019 0.7800 0.8000 0.7275 0.7500 239,979 -0.05(-5.66%)
Feb 06, 2019 0.8500 0.8500 0.7750 0.7950 223,348 -0.02(-2.45%)
Feb 05, 2019 0.8500 0.9000 0.7750 0.8150 530,048 +0.02(+2.45%)
Feb 04, 2019 0.8830 0.8850 0.7955 0.7955 484,845 -0.10(-11.61%)
Feb 01, 2019 0.9000 0.9000 0.8000 0.9000 117,760 +0.02(+2.27%)
Jan 31, 2019 0.9375 0.9375 0.8000 0.8800 209,059 -0.07(-7.37%)
Jan 30, 2019 0.8500 0.9500 0.8000 0.9500 402,732 +0.10(+11.76%)
Jan 29, 2019 0.8250 0.8625 0.7475 0.8500 278,723 +0.03(+3.03%)
Jan 28, 2019 0.8125 0.9250 0.7500 0.8250 1,121,869 +0.12(+17.86%)
Jan 25, 2019 0.6500 0.7000 0.6500 0.7000 156,300 +0.05(+7.53%)
Jan 24, 2019 0.6500 0.6610 0.6450 0.6510 102,663 +0.00(+0.54%)
Jan 23, 2019 0.6575 0.6720 0.6400 0.6475 233,641 -0.02(-2.63%)
Jan 22, 2019 0.7000 0.7000 0.6580 0.6650 95,548 -0.03(-5.00%)
Jan 18, 2019 0.7000 0.7000 0.6500 0.7000 75,760 +0.01(+1.52%)
Jan 17, 2019 0.7055 0.7055 0.6750 0.6895 112,719 +0.00(+0.66%)
Jan 16, 2019 0.6750 0.7565 0.6745 0.6850 102,589 +0.01(+1.48%)
Jan 15, 2019 0.7080 0.7315 0.6700 0.6750 112,638 -0.01(-2.17%)
Jan 14, 2019 0.7500 0.7500 0.6750 0.6900 180,456 -0.04(-5.48%)
Jan 11, 2019 0.7650 0.7750 0.7050 0.7300 107,480 -0.02(-2.67%)
Jan 10, 2019 0.7875 0.7975 0.7050 0.7500 79,789 -0.03(-3.23%)
Jan 09, 2019 0.7980 0.8025 0.7500 0.7750 128,552 -0.03(-3.13%)
Jan 08, 2019 0.8350 0.8350 0.7800 0.8000 98,151 +0.00(+0.00%)
Jan 07, 2019 0.8100 0.8100 0.7500 0.8000 129,557 -0.01(-1.23%)
Jan 04, 2019 0.8250 0.8250 0.7000 0.8100 361,900 +0.01(+1.25%)
Jan 03, 2019 0.6700 0.8000 0.6430 0.8000 330,720 +0.14(+20.39%)
Jan 02, 2019 0.6415 0.6700 0.6250 0.6645 115,868 -0.00(-0.08%)
Dec 31, 2018 0.6500 0.6750 0.6300 0.6650 201,900 +0.01(+1.53%)
Dec 28, 2018 0.7000 0.7250 0.6350 0.6550 335,920 +0.00(+0.23%)
Dec 27, 2018 0.7000 0.7250 0.6500 0.6535 57,021 -0.00(-0.23%)
Dec 26, 2018 0.6700 0.7000 0.6300 0.6550 119,837 +0.01(+0.77%)
Dec 24, 2018 0.7000 0.7000 0.6500 0.6500 80,760 -0.03(-3.70%)
Dec 21, 2018 0.7500 0.7500 0.6650 0.6750 60,960 -0.05(-6.77%)
Dec 20, 2018 0.6750 0.7500 0.6550 0.7240 85,348 +0.01(+1.97%)
Dec 19, 2018 0.7275 0.7500 0.6500 0.7100 99,461 -0.04(-5.33%)
Dec 18, 2018 0.7500 0.7500 0.7000 0.7500 69,913 -0.03(-4.40%)
Dec 17, 2018 0.8000 0.8000 0.7350 0.7845 91,214 +0.00(+0.58%)
Dec 14, 2018 0.7250 0.8000 0.7250 0.7800 153,760 +0.06(+7.59%)
Dec 13, 2018 0.7560 0.7845 0.7065 0.7250 146,633 -0.03(-3.65%)
Dec 12, 2018 0.7000 0.7625 0.6750 0.7525 110,698 +0.03(+3.79%)
Dec 11, 2018 0.7400 0.7700 0.6305 0.7250 199,296 -0.03(-3.33%)
Dec 10, 2018 0.7750 0.7865 0.7250 0.7500 81,803 -0.05(-6.25%)
Dec 07, 2018 0.8000 0.8500 0.8000 0.8000 104,900 +0.00(+0.00%)
Dec 06, 2018 0.8345 0.8375 0.8000 0.8000 51,221 +0.00(+0.00%)
Dec 04, 2018 0.8500 0.8500 0.8000 0.8000 51,980 -0.04(-4.93%)
Dec 03, 2018 0.8100 0.8500 0.8100 0.8415 63,804 +0.04(+5.19%)
Nov 30, 2018 0.8000 0.8500 0.8000 0.8000 54,700 -0.04(-4.71%)
Nov 29, 2018 0.8100 0.8495 0.8100 0.8395 69,929 +0.00(+0.54%)
Nov 28, 2018 0.8350 0.8500 0.7875 0.8350 137,747 +0.01(+1.27%)
Nov 27, 2018 0.8400 0.8500 0.8230 0.8245 111,200 -0.04(-4.13%)
Nov 26, 2018 0.8500 0.9050 0.8500 0.8600 63,194 -0.02(-1.71%)
Nov 23, 2018 0.8950 0.9100 0.8600 0.8750 49,360 -0.01(-1.24%)
Nov 21, 2018 0.8860 0.8860 0.8860 0 -0.01(-1.56%)
Nov 20, 2018 0.9000 0.9000 0.8500 0.9000 90,485 +0.01(+1.01%)
Nov 19, 2018 0.9000 0.9500 0.8500 0.8910 165,403 -0.01(-1.00%)
Nov 16, 2018 0.9000 0.9000 0.8500 0.9000 110,060 +0.03(+3.75%)
Nov 15, 2018 0.8125 0.8725 0.8025 0.8675 178,542 +0.03(+3.89%)
Nov 14, 2018 0.9345 0.9345 0.8000 0.8350 152,187 -0.02(-1.76%)
Nov 13, 2018 0.8210 0.8500 0.8000 0.8500 160,315 +0.02(+2.04%)
Nov 12, 2018 0.9000 0.9000 0.8000 0.8330 138,209 -0.02(-2.00%)
Nov 09, 2018 0.9000 0.9500 0.8500 0.8500 184,880 -0.10(-10.48%)
Nov 08, 2018 0.9500 0.9650 0.8885 0.9495 135,958 +0.02(+2.65%)
Nov 07, 2018 0.9745 0.9800 0.9250 0.9250 149,853 -0.05(-5.13%)
Nov 06, 2018 0.9250 1.000 0.9100 0.9750 210,392 +0.03(+2.63%)
Nov 05, 2018 0.9500 0.9650 0.8950 0.9500 210,494 +0.05(+5.56%)
Nov 02, 2018 0.9000 0.9500 0.9000 0.9000 212,640 -0.02(-2.33%)
Nov 01, 2018 0.9200 0.9825 0.8750 0.9215 363,900 +0.00(+0.27%)
Oct 31, 2018 1.025 1.030 0.8500 0.9190 525,206 -0.04(-4.32%)
Oct 30, 2018 1.275 1.290 0.9500 0.9605 878,228 -0.16(-14.62%)
Oct 29, 2018 1.240 1.240 1.085 1.125 246,923 +0.02(+2.27%)
Oct 26, 2018 1.200 1.200 1.050 1.100 222,340 -0.04(-3.38%)
Oct 25, 2018 1.300 1.300 1.100 1.139 288,111 -0.07(-5.95%)
Oct 24, 2018 1.335 1.335 1.201 1.210 246,013 -0.07(-5.61%)
Oct 23, 2018 1.325 1.450 1.250 1.282 492,986 +0.01(+0.59%)
Oct 22, 2018 1.275 1.275 1.200 1.275 158,239 +0.02(+2.00%)
Oct 19, 2018 1.250 1.275 1.200 1.250 166,580 -0.05(-3.85%)
Oct 18, 2018 1.200 1.300 1.150 1.300 295,223 +0.05(+4.00%)
Oct 17, 2018 1.343 1.347 1.210 1.250 409,125 -0.15(-10.71%)
Oct 16, 2018 1.474 1.640 1.250 1.400 2,021,318 +0.27(+24.44%)
Oct 15, 2018 1.125 1.175 1.050 1.125 292,511 -0.02(-2.17%)
Oct 12, 2018 1.150 1.200 1.050 1.150 574,380 -0.03(-2.13%)
Oct 11, 2018 1.004 1.276 0.9500 1.175 2,078,060 +0.20(+20.51%)
Oct 10, 2018 0.9500 0.9750 0.9000 0.9750 255,797 +0.03(+2.63%)
Oct 09, 2018 1.000 1.000 0.9000 0.9500 390,326 -0.10(-9.52%)
Oct 08, 2018 1.050 1.100 1.000 1.050 423,649 +0.00(+0.00%)
Oct 05, 2018 1.200 1.200 0.9500 1.050 641,720 -0.06(-5.62%)
Oct 04, 2018 1.417 1.472 1.050 1.113 1,645,208 +0.00(+0.09%)
Oct 03, 2018 1.575 1.575 0.9635 1.111 3,601,794 +0.31(+38.76%)
Oct 02, 2018 0.6995 0.9245 0.6875 0.8010 1,327,971 +0.17(+27.14%)
Oct 01, 2018 0.7350 0.7350 0.6005 0.6300 257,115 -0.07(-10.00%)
Sep 28, 2018 0.7500 0.7500 0.6500 0.7000 132,860 -0.02(-2.10%)
Sep 27, 2018 0.7505 0.7505 0.7100 0.7150 168,065 -0.03(-3.96%)
Sep 26, 2018 0.8050 0.8050 0.7440 0.7445 136,086 -0.06(-6.94%)
Sep 25, 2018 0.7550 0.8000 0.7300 0.8000 301,170 +0.05(+6.31%)
Sep 24, 2018 0.7915 0.7915 0.7325 0.7525 139,034 -0.02(-2.90%)
Sep 21, 2018 0.7750 0.7900 0.7350 0.7750 219,060 -0.07(-8.66%)
Sep 20, 2018 0.7900 0.8485 0.7250 0.8485 196,653 -0.00(-0.18%)
Sep 19, 2018 0.7250 0.8500 0.7140 0.8500 132,711 +0.05(+6.32%)
Sep 18, 2018 0.8005 0.8005 0.6500 0.7995 428,993 +0.02(+2.50%)
Sep 17, 2018 0.8000 0.9250 0.7665 0.7800 351,158 +0.02(+2.63%)
Sep 14, 2018 0.7500 0.7750 0.7400 0.7600 124,720 -0.01(-0.72%)
Sep 13, 2018 0.8575 0.8575 0.7500 0.7655 342,423 -0.08(-9.94%)
Sep 12, 2018 0.8250 1.065 0.7550 0.8500 1,146,678 +0.12(+17.16%)
Sep 11, 2018 0.7250 0.7565 0.7250 0.7255 66,565 -0.02(-3.27%)
Sep 10, 2018 0.8000 0.8030 0.7000 0.7500 125,508 +0.00(+0.00%)
Sep 07, 2018 0.8000 0.8000 0.7500 0.7500 101,340 -0.04(-4.58%)
Sep 06, 2018 0.8050 0.8240 0.7840 0.7860 108,599 -0.01(-1.26%)
Sep 05, 2018 0.8700 0.8700 0.7960 0.7960 105,082 -0.05(-6.35%)
Sep 04, 2018 0.8750 0.8750 0.8400 0.8500 61,994 -0.03(-2.86%)
Aug 31, 2018 0.8750 0.8750 0.8750 0 +0.04(+5.11%)
Aug 30, 2018 0.8445 0.8445 0.8085 0.8325 33,143 +0.00(+0.42%)
Aug 29, 2018 0.8800 0.8800 0.8080 0.8290 89,729 -0.01(-1.31%)
Aug 28, 2018 0.9000 0.9000 0.8400 0.8400 47,806 -0.02(-2.10%)
Aug 27, 2018 0.9000 0.9000 0.8580 0.8580 41,926 -0.00(-0.23%)
Aug 24, 2018 0.8850 0.8850 0.8250 0.8600 34,020 +0.02(+2.08%)
Aug 23, 2018 0.9000 0.9000 0.8400 0.8425 44,601 -0.02(-2.77%)
Aug 22, 2018 0.8500 0.9000 0.7980 0.8665 64,453 +0.03(+3.15%)
Aug 21, 2018 0.8300 0.8595 0.7800 0.8400 130,972 +0.01(+1.20%)
Aug 20, 2018 0.8350 0.8500 0.7900 0.8300 61,114 +0.08(+10.67%)
Aug 17, 2018 0.8500 0.9000 0.7500 0.7500 150,700 -0.07(-8.54%)
Aug 16, 2018 0.8150 0.8500 0.7765 0.8200 47,726 +0.04(+5.60%)
Aug 15, 2018 0.8250 0.8765 0.7655 0.7765 72,268 -0.06(-7.01%)
Aug 14, 2018 0.9000 0.9125 0.7750 0.8350 105,501 -0.04(-4.57%)
Aug 13, 2018 0.9000 0.9475 0.8500 0.8750 39,158 -0.05(-4.89%)
Aug 10, 2018 0.9750 0.9750 0.9200 0.9200 25,760 -0.02(-1.60%)
Aug 09, 2018 0.9490 0.9490 0.9125 0.9350 19,445 +0.02(+2.58%)
Aug 08, 2018 0.9685 0.9750 0.9115 0.9115 80,311 -0.06(-6.51%)
Aug 07, 2018 0.9500 0.9750 0.9500 0.9750 20,072 +0.02(+2.09%)
Aug 06, 2018 0.9300 0.9750 0.9300 0.9550 38,283 +0.01(+0.53%)
Aug 03, 2018 1.000 1.000 0.9500 0.9500 37,080 +0.00(+0.00%)
Aug 02, 2018 1.000 1.000 0.9250 0.9500 53,775 -0.03(-2.76%)
Aug 01, 2018 1.013 1.013 0.9300 0.9770 47,016 -0.02(-1.81%)
Jul 31, 2018 0.9720 1.000 0.9500 0.9950 127,991 +0.07(+7.45%)
Jul 30, 2018 1.050 1.050 0.9025 0.9260 125,294 -0.07(-7.40%)
Jul 27, 2018 1.100 1.100 1.000 1.000 65,400 -0.00(-0.50%)
Jul 26, 2018 1.130 1.130 0.9430 1.005 132,489 -0.07(-6.51%)
Jul 25, 2018 1.100 1.113 1.071 1.075 38,288 -0.02(-1.38%)
Jul 24, 2018 1.090 1.125 1.090 1.090 23,315 -0.01(-1.36%)
Jul 23, 2018 1.100 1.123 1.074 1.105 22,181 -0.02(-1.74%)
Jul 20, 2018 1.140 1.175 1.100 1.125 60,773 -0.03(-2.63%)
Jul 19, 2018 1.206 1.225 1.126 1.155 92,547 +0.02(+1.32%)
Jul 18, 2018 1.130 1.149 1.098 1.140 48,408 +0.04(+3.87%)
Jul 17, 2018 1.100 1.133 1.075 1.097 97,551 -0.02(-1.46%)
Jul 16, 2018 1.200 1.220 1.052 1.114 123,807 -0.11(-8.78%)
Jul 13, 2018 1.275 1.275 1.200 1.221 44,314 -0.05(-4.24%)
Jul 12, 2018 1.225 1.275 1.176 1.275 93,628 +0.06(+5.37%)
Jul 11, 2018 1.272 1.272 1.175 1.210 100,792 -0.03(-2.02%)
Jul 10, 2018 1.325 1.325 1.232 1.235 166,425 -0.04(-2.99%)
Jul 09, 2018 1.335 1.335 1.260 1.273 78,233 -0.06(-4.36%)
Jul 06, 2018 1.252 1.336 1.252 1.331 37,900 +0.08(+6.27%)
Jul 05, 2018 1.290 1.300 1.250 1.252 62,477 -0.01(-0.60%)
Jul 03, 2018 1.260 1.260 1.260 0 -0.01(-0.75%)
Jul 02, 2018 1.300 1.350 1.252 1.270 154,272 -0.03(-2.35%)
Jun 29, 2018 1.335 1.200 1.300 145,355 +0.00(+0.32%)
Jun 28, 2018 1.250 1.325 1.175 1.296 224,424 +0.10(+8.03%)
Jun 27, 2018 1.300 1.300 1.190 1.200 127,623 -0.02(-2.00%)
Jun 26, 2018 1.264 1.335 1.205 1.224 79,430 -0.01(-0.49%)
Jun 25, 2018 1.250 1.270 1.206 1.230 75,390 -0.01(-1.13%)
Jun 22, 2018 1.250 1.284 1.175 1.244 147,778 +0.04(+3.67%)
Jun 21, 2018 1.225 1.285 1.126 1.200 113,266 -0.03(-2.44%)
Jun 20, 2018 1.250 1.294 1.126 1.230 88,880 -0.02(-1.60%)
Jun 19, 2018 1.285 1.335 1.235 1.250 116,249 +0.00(+0.00%)
Jun 18, 2018 1.310 1.335 1.250 1.250 96,625 +0.00(+0.00%)
Jun 15, 2018 1.250 1.226 1.250 101,486 +0.00(+0.00%)
Jun 14, 2018 1.350 1.350 1.250 1.250 137,786 -0.06(-4.62%)
Jun 13, 2018 1.310 1.370 1.302 1.310 62,747 -0.04(-2.89%)
Jun 12, 2018 1.438 1.450 1.286 1.349 147,724 -0.02(-1.50%)
Jun 11, 2018 1.562 1.613 1.200 1.370 228,572 -0.18(-11.61%)
Jun 08, 2018 1.650 1.650 1.508 1.550 36,026 -0.07(-4.50%)
Jun 07, 2018 1.690 1.690 1.593 1.623 49,257 +0.02(+1.44%)
Jun 06, 2018 1.600 1.600 52,111 -0.16(-9.30%)
Jun 05, 2018 1.756 1.764 1.725 1.764 18,397 +0.04(+2.26%)
Jun 04, 2018 1.800 1.800 1.725 1.725 19,734 -0.07(-4.17%)
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.