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 (%)
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%)
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.