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

Comstock Inc (NY: LODE )

0.2510 -0.0204 (-7.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 0.5565 0.5565 0.5250 0.5325 125,064 +0.01(+1.43%)
Sep 27, 2019 0.5930 0.5930 0.5250 0.5250 115,340 -0.02(-4.20%)
Sep 26, 2019 0.5680 0.5890 0.5415 0.5480 125,031 +0.00(+0.55%)
Sep 25, 2019 0.5650 0.5875 0.5375 0.5450 148,379 -0.04(-7.16%)
Sep 24, 2019 0.6035 0.6035 0.5650 0.5870 186,807 -0.02(-2.89%)
Sep 23, 2019 0.5350 0.6400 0.5250 0.6045 752,941 +0.07(+13.52%)
Sep 20, 2019 0.5500 0.5500 0.5125 0.5325 142,440 -0.02(-3.18%)
Sep 19, 2019 0.5500 0.5500 0.4875 0.5500 484,911 +0.05(+9.89%)
Sep 18, 2019 0.5265 0.5385 0.4825 0.5005 322,793 -0.01(-2.82%)
Sep 17, 2019 0.5350 0.5350 0.5000 0.5150 265,263 -0.02(-4.10%)
Sep 16, 2019 0.4685 0.5490 0.4500 0.5370 740,493 +0.07(+14.62%)
Sep 13, 2019 0.4620 0.4700 0.4150 0.4685 612,660 +0.03(+6.96%)
Sep 12, 2019 0.4800 0.4800 0.4110 0.4380 527,398 -0.03(-6.01%)
Sep 11, 2019 0.4780 0.4780 0.4550 0.4660 263,197 -0.00(-0.85%)
Sep 10, 2019 0.4700 0.4755 0.4500 0.4700 438,653 +0.00(+0.00%)
Sep 09, 2019 0.5245 0.5245 0.4680 0.4700 479,183 -0.04(-8.65%)
Sep 06, 2019 0.5245 0.5245 0.4755 0.5145 406,500 -0.00(-0.58%)
Sep 05, 2019 0.5495 0.5495 0.5090 0.5175 379,727 -0.02(-4.43%)
Sep 04, 2019 0.5195 0.5735 0.5180 0.5415 563,550 +0.00(+0.46%)
Sep 03, 2019 0.5500 0.5500 0.5125 0.5390 442,726 +0.01(+1.51%)
Aug 30, 2019 0.5385 0.5395 0.5150 0.5310 228,500 +0.00(+0.19%)
Aug 29, 2019 0.5500 0.5500 0.5260 0.5300 231,325 -0.00(-0.28%)
Aug 28, 2019 0.5250 0.5400 0.5100 0.5315 373,888 +0.02(+3.30%)
Aug 27, 2019 0.5545 0.5545 0.5100 0.5145 497,139 -0.05(-9.10%)
Aug 26, 2019 0.5620 0.5755 0.5105 0.5660 447,409 +0.01(+1.07%)
Aug 23, 2019 0.6005 0.6100 0.5555 0.5600 682,220 -0.03(-5.88%)
Aug 22, 2019 0.6005 0.6005 0.5625 0.5950 326,654 -0.01(-0.83%)
Aug 21, 2019 0.6500 0.6500 0.5590 0.6000 383,377 -0.01(-2.36%)
Aug 20, 2019 0.5900 0.6275 0.5800 0.6145 383,207 +0.03(+5.04%)
Aug 19, 2019 0.6035 0.6035 0.5650 0.5850 488,766 +0.02(+2.99%)
Aug 16, 2019 0.6035 0.6300 0.5640 0.5680 491,460 -0.03(-5.33%)
Aug 15, 2019 0.7000 0.7000 0.5600 0.6000 608,152 -0.04(-6.25%)
Aug 14, 2019 0.6800 0.6800 0.6035 0.6400 419,595 +0.01(+0.87%)
Aug 13, 2019 0.7340 0.7340 0.1500 0.6345 933,630 -0.07(-9.29%)
Aug 12, 2019 0.7400 0.7400 0.6900 0.6995 229,333 +0.02(+3.10%)
Aug 09, 2019 0.7475 0.7475 0.6750 0.6785 497,020 -0.05(-6.48%)
Aug 08, 2019 0.8000 0.8000 0.7250 0.7255 252,729 -0.04(-5.04%)
Aug 07, 2019 0.7625 0.7875 0.7250 0.7640 364,812 +0.01(+1.19%)
Aug 06, 2019 0.7995 0.8500 0.7500 0.7550 596,345 -0.03(-3.45%)
Aug 05, 2019 0.7875 0.8750 0.7605 0.7820 748,758 +0.03(+4.27%)
Aug 02, 2019 0.7820 0.7820 0.7475 0.7500 98,060 +0.01(+0.67%)
Aug 01, 2019 0.7700 0.7750 0.7400 0.7450 264,984 +0.01(+1.85%)
Jul 31, 2019 0.7895 0.7925 0.7315 0.7315 287,032 -0.04(-4.63%)
Jul 30, 2019 0.8050 0.8050 0.7545 0.7670 347,323 +0.01(+1.66%)
Jul 29, 2019 0.8505 0.8505 0.7500 0.7545 202,971 -0.06(-7.65%)
Jul 26, 2019 0.8745 0.8750 0.8050 0.8170 174,260 -0.03(-2.97%)
Jul 25, 2019 0.8795 0.8795 0.8350 0.8420 167,458 -0.01(-0.94%)
Jul 24, 2019 0.9000 0.9000 0.8500 0.8500 91,005 -0.02(-1.73%)
Jul 23, 2019 0.8500 0.8750 0.8250 0.8650 249,752 +0.02(+2.31%)
Jul 22, 2019 0.8500 0.8500 0.8250 0.8455 85,342 -0.00(-0.53%)
Jul 19, 2019 0.8450 0.8500 0.8300 0.8500 69,840 +0.02(+1.86%)
Jul 18, 2019 0.8500 0.8505 0.8300 0.8345 151,933 -0.02(-1.82%)
Jul 17, 2019 0.8500 0.8750 0.8490 0.8500 182,792 -0.03(-3.41%)
Jul 16, 2019 0.8935 0.8935 0.8725 0.8800 71,176 -0.01(-1.51%)
Jul 15, 2019 0.9000 0.9000 0.8700 0.8935 103,458 +0.06(+6.69%)
Jul 12, 2019 0.9000 0.9000 0.8375 0.8375 146,540 -0.03(-3.90%)
Jul 11, 2019 0.9000 0.9000 0.8500 0.8715 159,474 -0.02(-1.97%)
Jul 10, 2019 0.9000 0.9080 0.8775 0.8890 108,410 +0.01(+1.60%)
Jul 09, 2019 0.8970 0.9150 0.8630 0.8750 156,387 +0.03(+3.06%)
Jul 08, 2019 0.9200 0.9200 0.8375 0.8490 167,303 -0.06(-6.29%)
Jul 05, 2019 0.9500 0.9500 0.9010 0.9060 56,680 -0.01(-1.36%)
Jul 03, 2019 0.9200 0.9310 0.9150 0.9185 49,320 +0.00(+0.11%)
Jul 02, 2019 0.9455 0.9490 0.9150 0.9175 53,188 -0.00(-0.05%)
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.