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

Comstock Inc (NY: LODE )

0.2765 +0.0381 (+15.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 0.5957 0.6149 0.5822 0.5826 555,133 -0.01(-1.10%)
Jul 28, 2023 0.5500 0.5989 0.5490 0.5891 1,054,453 +0.06(+10.53%)
Jul 27, 2023 0.6100 0.6100 0.5201 0.5330 908,968 -0.08(-12.48%)
Jul 26, 2023 0.6100 0.6199 0.5715 0.6090 875,008 -0.00(-0.16%)
Jul 25, 2023 0.6600 0.6700 0.6100 0.6100 440,768 -0.04(-6.38%)
Jul 24, 2023 0.6839 0.6950 0.6401 0.6516 458,762 -0.04(-6.24%)
Jul 21, 2023 0.6900 0.6999 0.6549 0.6950 802,015 +0.01(+1.61%)
Jul 20, 2023 0.6950 0.6950 0.6530 0.6840 616,900 -0.01(-0.87%)
Jul 19, 2023 0.6950 0.7090 0.6700 0.6900 580,202 +0.00(+0.00%)
Jul 18, 2023 0.6705 0.7100 0.6530 0.6900 757,067 +0.03(+3.84%)
Jul 17, 2023 0.6430 0.6927 0.6161 0.6645 979,369 +0.02(+3.34%)
Jul 14, 2023 0.7096 0.7100 0.6401 0.6430 512,696 -0.06(-8.98%)
Jul 13, 2023 0.6769 0.7400 0.6600 0.7064 987,371 +0.03(+4.19%)
Jul 12, 2023 0.6800 0.7075 0.6750 0.6780 448,163 -0.01(-1.50%)
Jul 11, 2023 0.7000 0.7070 0.6600 0.6883 375,824 -0.00(-0.25%)
Jul 10, 2023 0.6350 0.7000 0.6050 0.6900 953,430 +0.06(+9.52%)
Jul 07, 2023 0.6700 0.6960 0.6300 0.6300 720,371 -0.05(-7.19%)
Jul 06, 2023 0.7390 0.7400 0.6500 0.6788 1,428,377 -0.06(-8.27%)
Jul 05, 2023 0.7950 0.7950 0.7400 0.7400 538,402 -0.08(-9.50%)
Jul 03, 2023 0.7328 0.8299 0.7200 0.8177 467,041 +0.09(+12.06%)
Jun 30, 2023 0.7400 0.7526 0.7118 0.7297 363,361 +0.02(+2.51%)
Jun 29, 2023 0.7601 0.7839 0.6952 0.7118 1,234,406 -0.05(-6.28%)
Jun 28, 2023 0.8237 0.8440 0.7288 0.7595 1,632,079 -0.05(-6.23%)
Jun 27, 2023 0.8600 0.8800 0.8024 0.8100 759,447 -0.05(-5.55%)
Jun 26, 2023 0.8500 0.8800 0.8200 0.8576 623,300 +0.06(+7.20%)
Jun 23, 2023 0.8350 0.8699 0.8000 0.8000 462,108 -0.04(-4.77%)
Jun 22, 2023 0.7800 0.8499 0.7712 0.8401 643,543 +0.04(+5.00%)
Jun 21, 2023 0.8900 0.8900 0.7500 0.8001 1,413,498 -0.08(-9.08%)
Jun 20, 2023 0.9300 0.9361 0.8550 0.8800 1,028,332 -0.05(-5.36%)
Jun 16, 2023 0.9600 0.9600 0.8871 0.9298 2,265,451 +0.01(+1.07%)
Jun 15, 2023 0.8500 0.9890 0.8500 0.9200 2,652,458 +0.08(+9.19%)
Jun 14, 2023 0.8300 0.8800 0.8000 0.8426 1,679,552 +0.04(+5.40%)
Jun 13, 2023 0.6944 0.8700 0.6900 0.7994 5,006,193 +0.12(+17.11%)
Jun 12, 2023 0.6856 0.7176 0.6700 0.6826 668,411 -0.01(-1.57%)
Jun 09, 2023 0.6937 0.7100 0.6700 0.6935 716,571 +0.02(+2.59%)
Jun 08, 2023 0.5848 0.6903 0.5810 0.6760 1,317,079 +0.09(+14.58%)
Jun 07, 2023 0.6700 0.6700 0.5700 0.5900 807,402 -0.06(-8.75%)
Jun 06, 2023 0.6000 0.6868 0.5732 0.6466 991,880 +0.05(+8.24%)
Jun 05, 2023 0.5986 0.6000 0.5800 0.5974 352,772 +0.01(+1.25%)
Jun 02, 2023 0.6130 0.6333 0.5800 0.5900 658,884 -0.02(-3.28%)
Jun 01, 2023 0.6054 0.6150 0.5730 0.6100 504,056 -0.00(-0.60%)
May 31, 2023 0.5700 0.6137 0.5000 0.6137 970,020 +0.04(+6.12%)
May 30, 2023 0.6649 0.6790 0.5730 0.5783 1,572,434 -0.08(-12.46%)
May 26, 2023 0.6821 0.6998 0.6510 0.6606 480,899 -0.02(-2.85%)
May 25, 2023 0.7100 0.7400 0.6450 0.6800 1,408,065 +0.03(+4.07%)
May 24, 2023 0.7434 0.7500 0.6455 0.6534 859,557 -0.10(-12.76%)
May 23, 2023 0.7500 0.7600 0.7338 0.7490 365,833 +0.01(+1.11%)
May 22, 2023 0.7400 0.7500 0.7200 0.7408 227,493 +0.01(+1.94%)
May 19, 2023 0.7200 0.7400 0.7030 0.7267 507,806 -0.02(-2.85%)
May 18, 2023 0.7500 0.7550 0.7030 0.7480 620,796 -0.00(-0.15%)
May 17, 2023 0.7645 0.7699 0.7300 0.7491 481,236 -0.02(-2.59%)
May 16, 2023 0.7676 0.7800 0.7293 0.7690 491,024 +0.00(+0.51%)
May 15, 2023 0.7300 0.8000 0.7240 0.7651 624,446 +0.04(+5.47%)
May 12, 2023 0.7300 0.7500 0.6710 0.7254 1,233,585 +0.00(+0.07%)
May 11, 2023 0.7200 0.7900 0.7199 0.7249 921,906 +0.00(+0.68%)
May 10, 2023 0.7500 0.8039 0.6930 0.7200 1,901,611 -0.01(-0.69%)
May 09, 2023 0.6500 0.7499 0.6219 0.7250 1,272,367 +0.09(+13.35%)
May 08, 2023 0.6290 0.6599 0.6070 0.6396 455,587 +0.01(+1.51%)
May 05, 2023 0.6000 0.6496 0.5700 0.6301 1,089,503 +0.03(+5.02%)
May 04, 2023 0.6100 0.6100 0.5323 0.6000 603,130 +0.01(+0.84%)
May 03, 2023 0.5800 0.6100 0.5635 0.5950 880,060 +0.01(+2.43%)
May 02, 2023 0.5900 0.6000 0.4960 0.5809 1,337,464 +0.01(+1.18%)
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.