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

Comstock Inc (NY: LODE )

0.3126 -0.0054 (-1.70%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 16, 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 (%)
Jun 30, 2021 3.520 3.900 3.462 3.630 1,424,305 +0.13(+3.71%)
Jun 29, 2021 3.510 3.540 3.450 3.500 505,066 -0.01(-0.28%)
Jun 28, 2021 3.430 3.540 3.410 3.510 692,648 +0.04(+1.15%)
Jun 25, 2021 3.500 3.540 3.410 3.470 770,994 -0.04(-1.14%)
Jun 24, 2021 3.630 3.640 3.480 3.510 664,919 -0.11(-3.04%)
Jun 23, 2021 3.670 3.710 3.520 3.620 632,583 -0.01(-0.28%)
Jun 22, 2021 3.510 3.640 3.410 3.630 759,068 +0.08(+2.25%)
Jun 21, 2021 3.520 3.640 3.400 3.550 982,331 +0.04(+1.14%)
Jun 18, 2021 3.560 3.690 3.510 3.510 3,155,425 -0.09(-2.50%)
Jun 17, 2021 3.760 3.807 3.510 3.600 1,675,375 -0.28(-7.22%)
Jun 16, 2021 3.900 4.079 3.780 3.880 840,523 -0.02(-0.51%)
Jun 15, 2021 4.100 4.120 3.800 3.900 893,537 -0.22(-5.34%)
Jun 14, 2021 4.000 4.130 3.870 4.120 1,184,366 +0.04(+0.98%)
Jun 11, 2021 4.200 4.241 4.070 4.080 571,964 -0.13(-3.09%)
Jun 10, 2021 4.130 4.250 4.030 4.210 668,837 +0.04(+0.96%)
Jun 09, 2021 4.230 4.770 4.160 4.170 2,553,104 -0.04(-0.95%)
Jun 08, 2021 4.420 4.420 4.030 4.210 1,316,545 -0.18(-4.10%)
Jun 07, 2021 4.470 4.470 4.160 4.390 1,653,971 +0.10(+2.33%)
Jun 04, 2021 3.820 4.455 3.770 4.290 4,454,779 +0.57(+15.32%)
Jun 03, 2021 3.810 3.816 3.650 3.720 1,075,624 -0.16(-4.12%)
Jun 02, 2021 3.660 3.940 3.660 3.880 1,158,012 +0.14(+3.74%)
Jun 01, 2021 3.820 3.970 3.700 3.740 1,066,569 -0.06(-1.58%)
May 28, 2021 3.920 3.948 3.710 3.800 891,231 -0.13(-3.31%)
May 27, 2021 3.860 3.930 3.620 3.930 1,461,239 +0.15(+3.97%)
May 26, 2021 4.080 4.100 3.700 3.780 2,068,413 -0.07(-1.82%)
May 25, 2021 3.520 4.190 3.480 3.850 7,315,033 +0.33(+9.38%)
May 24, 2021 3.430 3.550 3.230 3.520 1,849,961 +0.17(+5.07%)
May 21, 2021 3.450 3.480 3.290 3.350 649,613 -0.09(-2.62%)
May 20, 2021 3.370 3.470 3.310 3.440 524,655 +0.10(+2.99%)
May 19, 2021 3.370 3.490 3.260 3.340 656,868 -0.13(-3.75%)
May 18, 2021 3.540 3.610 3.350 3.470 988,374 +0.06(+1.76%)
May 17, 2021 3.110 3.678 3.100 3.410 1,505,242 +0.25(+7.91%)
May 14, 2021 3.060 3.270 3.050 3.160 707,964 +0.20(+6.76%)
May 13, 2021 3.140 3.240 2.920 2.960 960,489 -0.30(-9.20%)
May 12, 2021 3.500 3.520 3.120 3.260 1,200,823 -0.06(-1.81%)
May 11, 2021 3.100 3.360 3.020 3.320 825,087 +0.13(+4.08%)
May 10, 2021 3.330 3.414 3.190 3.190 789,121 -0.17(-5.06%)
May 07, 2021 3.450 3.540 3.330 3.360 739,381 -0.02(-0.59%)
May 06, 2021 3.590 3.600 3.350 3.380 874,292 -0.15(-4.25%)
May 05, 2021 3.700 3.790 3.450 3.530 799,226 -0.25(-6.61%)
May 04, 2021 3.810 3.889 3.636 3.780 690,338 -0.08(-2.07%)
May 03, 2021 3.990 4.050 3.810 3.860 609,606 -0.07(-1.78%)
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%)
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.