Skip to main content

Comstock Inc (NY: LODE )

0.3638 +0.0088 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 4.730 4.980 4.710 4.960 995,500 +0.38(+8.30%)
Mar 31, 2021 4.670 4.790 4.500 4.580 909,831 -0.01(-0.22%)
Mar 30, 2021 4.360 4.650 4.260 4.590 702,489 +0.09(+2.00%)
Mar 29, 2021 4.790 4.790 4.350 4.500 981,424 -0.33(-6.83%)
Mar 26, 2021 5.060 5.120 4.610 4.830 1,297,600 -0.31(-6.03%)
Mar 25, 2021 4.500 5.250 4.470 5.140 1,986,050 +0.52(+11.26%)
Mar 24, 2021 5.420 5.420 4.570 4.620 1,705,511 -0.50(-9.77%)
Mar 23, 2021 5.900 5.910 5.120 5.120 3,032,005 -0.81(-13.66%)
Mar 22, 2021 6.200 6.300 5.710 5.930 4,947,719 +0.41(+7.43%)
Mar 19, 2021 5.210 5.520 4.990 5.520 5,467,900 +0.62(+12.65%)
Mar 18, 2021 4.930 5.380 4.700 4.900 3,337,023 +0.14(+2.94%)
Mar 17, 2021 4.750 5.140 4.550 4.760 2,753,502 +0.26(+5.78%)
Mar 16, 2021 4.980 4.980 4.330 4.500 2,113,399 -0.20(-4.26%)
Mar 15, 2021 4.340 4.850 4.300 4.700 3,036,257 +0.51(+12.17%)
Mar 12, 2021 4.080 4.230 3.950 4.190 1,357,400 -0.01(-0.24%)
Mar 11, 2021 4.370 4.450 3.880 4.200 3,902,199 +0.10(+2.44%)
Mar 10, 2021 4.540 4.800 3.800 4.100 5,419,871 -0.42(-9.29%)
Mar 09, 2021 4.180 4.548 4.050 4.520 1,661,071 +0.49(+12.16%)
Mar 08, 2021 4.280 4.350 4.000 4.030 1,362,673 -0.30(-6.93%)
Mar 05, 2021 4.330 4.750 3.600 4.330 3,454,700 -0.04(-0.92%)
Mar 04, 2021 4.680 4.760 3.700 4.370 4,300,265 -0.42(-8.77%)
Mar 03, 2021 4.880 5.040 4.550 4.790 1,567,564 -0.09(-1.84%)
Mar 02, 2021 4.400 4.989 4.380 4.880 3,738,789 -0.40(-7.58%)
Mar 01, 2021 5.670 5.670 5.070 5.280 1,593,729 -0.13(-2.40%)
Feb 26, 2021 5.450 5.550 4.800 5.410 1,716,400 +0.02(+0.37%)
Feb 25, 2021 5.160 5.600 4.870 5.390 2,348,479 -0.19(-3.41%)
Feb 24, 2021 5.840 6.120 5.500 5.580 3,144,461 -0.76(-11.99%)
Feb 23, 2021 5.130 6.350 4.390 6.340 6,883,962 +0.90(+16.54%)
Feb 22, 2021 5.690 6.100 5.360 5.440 5,990,000 -0.23(-4.06%)
Feb 19, 2021 5.010 6.290 4.750 5.670 17,745,000 +1.12(+24.62%)
Feb 18, 2021 5.450 5.470 4.280 4.550 13,607,997 -1.24(-21.42%)
Feb 17, 2021 9.830 9.850 5.300 5.790 204,633,344 +3.54(+157.33%)
Feb 16, 2021 2.280 2.320 2.200 2.250 2,096,640 +0.12(+5.63%)
Feb 12, 2021 2.090 2.220 2.000 2.130 1,388,700 +0.05(+2.40%)
Feb 11, 2021 2.270 2.270 2.020 2.080 1,777,634 -0.19(-8.37%)
Feb 10, 2021 2.460 2.460 2.050 2.270 3,500,582 +0.05(+2.25%)
Feb 09, 2021 2.060 2.250 1.900 2.220 3,073,441 +0.11(+5.21%)
Feb 08, 2021 1.800 2.110 1.720 2.110 4,434,479 +0.36(+20.57%)
Feb 05, 2021 1.790 1.800 1.662 1.750 2,561,200 -0.02(-1.13%)
Feb 04, 2021 1.890 1.920 1.710 1.770 3,406,916 -0.10(-5.35%)
Feb 03, 2021 1.820 1.950 1.780 1.870 3,725,103 -0.03(-1.58%)
Feb 02, 2021 2.300 2.320 1.660 1.900 16,908,436 -1.05(-35.59%)
Feb 01, 2021 2.250 4.170 2.050 2.950 322,185,472 +1.59(+116.91%)
Jan 29, 2021 1.240 1.420 1.200 1.360 3,335,600 +0.14(+11.48%)
Jan 28, 2021 1.150 1.230 1.140 1.220 882,226 +0.10(+8.93%)
Jan 27, 2021 1.110 1.200 1.080 1.120 725,498 -0.07(-5.88%)
Jan 26, 2021 1.150 1.210 1.150 1.190 475,230 +0.02(+1.71%)
Jan 25, 2021 1.180 1.190 1.050 1.170 457,706 +0.00(+0.00%)
Jan 22, 2021 1.240 1.240 1.160 1.170 399,300 -0.02(-1.68%)
Jan 21, 2021 1.250 1.250 1.160 1.190 521,846 -0.06(-4.80%)
Jan 20, 2021 1.260 1.270 1.220 1.250 388,378 +0.00(+0.00%)
Jan 19, 2021 1.270 1.280 1.230 1.250 461,234 +0.00(+0.00%)
Jan 15, 2021 1.270 1.290 1.220 1.250 494,200 -0.04(-3.10%)
Jan 14, 2021 1.240 1.300 1.220 1.290 644,672 +0.09(+7.50%)
Jan 13, 2021 1.170 1.230 1.170 1.200 317,321 -0.01(-0.83%)
Jan 12, 2021 1.260 1.260 1.170 1.210 554,777 -0.03(-2.42%)
Jan 11, 2021 1.150 1.300 1.120 1.240 1,616,196 +0.10(+8.77%)
Jan 08, 2021 1.190 1.190 1.090 1.140 577,900 -0.07(-5.79%)
Jan 07, 2021 1.060 1.230 1.050 1.210 1,577,919 +0.16(+15.24%)
Jan 06, 2021 1.110 1.110 1.040 1.050 550,385 -0.06(-5.41%)
Jan 05, 2021 1.120 1.140 1.080 1.110 472,278 +0.01(+0.91%)
Jan 04, 2021 1.050 1.120 1.030 1.100 974,498 +0.06(+5.77%)
Dec 31, 2020 1.040 1.040 1.040 352,496 -0.02(-1.89%)
Dec 30, 2020 1.050 1.060 1.020 1.060 352,496 +0.03(+2.91%)
Dec 29, 2020 1.080 1.080 1.010 1.030 480,379 -0.05(-4.63%)
Dec 28, 2020 1.070 1.080 1.040 1.080 390,064 +0.01(+0.93%)
Dec 24, 2020 1.070 1.070 1.050 1.070 166,000 +0.02(+1.90%)
Dec 23, 2020 1.010 1.060 1.010 1.050 443,108 +0.05(+5.00%)
Dec 22, 2020 1.040 1.050 1.000 1.000 399,449 -0.01(-0.99%)
Dec 21, 2020 1.020 1.050 1.010 1.010 328,671 +0.01(+1.00%)
Dec 18, 2020 1.030 1.050 1.000 1.000 324,400 -0.01(-0.99%)
Dec 17, 2020 1.020 1.070 0.9900 1.010 891,943 +0.02(+2.02%)
Dec 16, 2020 1.010 1.050 0.9900 0.9900 619,133 -0.03(-2.94%)
Dec 15, 2020 1.040 1.060 0.9900 1.020 825,160 -0.02(-1.92%)
Dec 14, 2020 1.100 1.100 1.030 1.040 341,723 -0.04(-3.70%)
Dec 11, 2020 1.100 1.100 1.060 1.080 122,400 +0.00(+0.00%)
Dec 10, 2020 1.080 1.090 1.050 1.080 242,548 +0.02(+1.89%)
Dec 09, 2020 1.120 1.130 1.060 1.060 411,939 -0.05(-4.50%)
Dec 08, 2020 1.100 1.120 1.060 1.110 344,793 +0.04(+3.74%)
Dec 07, 2020 1.020 1.100 1.020 1.070 510,816 +0.02(+1.90%)
Dec 04, 2020 1.060 1.060 1.024 1.050 231,600 +0.00(+0.00%)
Dec 03, 2020 1.090 1.090 1.030 1.050 308,976 -0.02(-1.87%)
Dec 02, 2020 1.040 1.070 1.010 1.070 526,398 +0.04(+3.88%)
Dec 01, 2020 1.050 1.070 1.000 1.030 373,822 +0.00(+0.00%)
Nov 30, 2020 1.030 1.060 1.000 1.030 403,153 +0.01(+0.98%)
Nov 27, 2020 1.030 1.040 1.000 1.020 288,900 -0.02(-1.92%)
Nov 25, 2020 0.9700 1.040 0.9700 1.040 564,300 +0.06(+6.12%)
Nov 24, 2020 1.000 1.000 0.9500 0.9800 639,060 -0.03(-2.97%)
Nov 23, 2020 1.040 1.040 0.9900 1.010 662,803 +0.01(+1.20%)
Nov 20, 2020 1.000 1.010 0.9800 0.9980 420,000 +0.01(+0.97%)
Nov 19, 2020 0.9849 1.020 0.9600 0.9884 446,266 -0.01(-0.66%)
Nov 18, 2020 1.020 1.020 0.9550 0.9950 1,241,285 -0.03(-2.45%)
Nov 17, 2020 1.260 1.300 1.000 1.020 3,919,055 -0.13(-11.30%)
Nov 16, 2020 1.100 1.170 1.090 1.150 757,515 +0.06(+5.50%)
Nov 13, 2020 1.050 1.090 1.030 1.090 244,000 +0.05(+4.81%)
Nov 12, 2020 1.020 1.050 1.020 1.040 181,759 +0.03(+2.97%)
Nov 11, 2020 1.020 1.030 1.000 1.010 150,905 -0.01(-0.98%)
Nov 10, 2020 1.070 1.090 1.010 1.020 319,613 -0.06(-5.56%)
Nov 09, 2020 1.000 1.110 1.000 1.080 1,155,490 +0.02(+1.89%)
Nov 06, 2020 1.080 1.080 1.000 1.060 198,500 -0.01(-0.93%)
Nov 05, 2020 1.020 1.080 1.020 1.070 349,248 +0.06(+5.94%)
Nov 04, 2020 1.010 1.020 0.9600 1.010 165,756 +0.00(+0.00%)
Nov 03, 2020 0.9800 1.030 0.9800 1.010 196,162 +0.04(+4.12%)
Nov 02, 2020 0.9500 0.9900 0.9500 0.9700 90,273 +0.01(+1.36%)
Oct 30, 2020 0.9894 1.000 0.9500 0.9570 136,900 -0.02(-2.31%)
Oct 29, 2020 0.9500 1.010 0.9430 0.9796 209,587 +0.00(+0.27%)
Oct 28, 2020 0.9900 1.010 0.9251 0.9770 483,961 -0.04(-4.22%)
Oct 27, 2020 1.020 1.030 0.9549 1.020 422,798 -0.02(-1.92%)
Oct 26, 2020 1.050 1.070 1.000 1.040 487,908 -0.03(-2.80%)
Oct 23, 2020 1.080 1.090 1.060 1.070 93,800 +0.00(+0.00%)
Oct 22, 2020 1.070 1.090 1.060 1.070 268,099 -0.02(-1.83%)
Oct 21, 2020 1.080 1.110 1.070 1.090 239,860 +0.01(+0.93%)
Oct 20, 2020 1.110 1.110 1.060 1.080 166,609 +0.00(+0.00%)
Oct 19, 2020 1.090 1.110 1.060 1.080 256,880 +0.02(+1.41%)
Oct 16, 2020 1.080 1.105 1.050 1.065 226,600 -0.05(-4.05%)
Oct 15, 2020 1.090 1.120 1.084 1.110 149,692 +0.00(+0.00%)
Oct 14, 2020 1.110 1.140 1.100 1.110 254,769 -0.01(-0.89%)
Oct 13, 2020 1.110 1.130 1.100 1.120 279,103 +0.00(+0.00%)
Oct 12, 2020 1.140 1.140 1.100 1.120 457,945 +0.02(+1.82%)
Oct 09, 2020 1.120 1.130 1.080 1.100 579,600 +0.02(+1.85%)
Oct 08, 2020 1.100 1.110 1.060 1.080 313,069 +0.03(+2.86%)
Oct 07, 2020 1.090 1.150 1.040 1.050 863,331 +0.01(+0.96%)
Oct 06, 2020 1.110 1.110 1.030 1.040 535,219 -0.03(-2.80%)
Oct 05, 2020 1.050 1.100 1.050 1.070 218,296 -0.01(-0.93%)
Oct 02, 2020 1.040 1.080 1.020 1.080 274,900 +0.00(+0.00%)
Oct 01, 2020 1.080 1.130 1.040 1.080 715,421 +0.00(+0.00%)
Sep 30, 2020 1.060 1.100 1.030 1.080 555,769 +0.00(+0.00%)
Sep 29, 2020 1.140 1.145 1.060 1.080 561,581 -0.06(-5.26%)
Sep 28, 2020 1.140 1.150 1.100 1.140 243,688 +0.04(+3.64%)
Sep 25, 2020 1.090 1.110 1.070 1.100 287,200 +0.01(+0.92%)
Sep 24, 2020 1.020 1.150 1.010 1.090 389,340 +0.01(+0.93%)
Sep 23, 2020 1.180 1.190 1.060 1.080 622,461 -0.11(-9.24%)
Sep 22, 2020 1.180 1.215 1.150 1.190 249,152 -0.02(-1.65%)
Sep 21, 2020 1.210 1.250 1.120 1.210 761,229 -0.03(-2.42%)
Sep 18, 2020 1.270 1.300 1.210 1.240 556,000 -0.01(-0.80%)
Sep 17, 2020 1.320 1.320 1.180 1.250 760,164 -0.06(-4.58%)
Sep 16, 2020 1.330 1.360 1.280 1.310 855,869 +0.02(+1.55%)
Sep 15, 2020 1.250 1.350 1.230 1.290 1,190,965 +0.08(+6.61%)
Sep 14, 2020 1.150 1.260 1.150 1.210 1,182,863 +0.09(+8.04%)
Sep 11, 2020 1.150 1.170 1.120 1.120 531,100 -0.03(-2.61%)
Sep 10, 2020 1.120 1.180 1.110 1.150 504,761 +0.04(+3.60%)
Sep 09, 2020 1.090 1.130 1.060 1.110 852,648 +0.04(+3.74%)
Sep 08, 2020 1.120 1.120 1.040 1.070 439,398 -0.00(-0.47%)
Sep 04, 2020 1.070 1.130 1.013 1.075 770,100 -0.01(-0.46%)
Sep 03, 2020 1.080 1.140 1.000 1.080 1,042,062 -0.02(-1.82%)
Sep 02, 2020 1.110 1.140 1.070 1.100 719,541 -0.01(-0.90%)
Sep 01, 2020 1.140 1.140 1.090 1.110 465,667 -0.03(-2.63%)
Aug 31, 2020 1.150 1.190 1.120 1.140 747,841 +0.00(+0.00%)
Aug 28, 2020 1.130 1.175 1.090 1.140 712,300 +0.04(+3.64%)
Aug 27, 2020 1.160 1.170 1.060 1.100 785,516 -0.02(-1.79%)
Aug 26, 2020 1.210 1.220 1.120 1.120 1,372,186 -0.04(-3.45%)
Aug 25, 2020 1.160 1.210 1.110 1.160 1,611,571 -0.01(-0.85%)
Aug 24, 2020 1.010 1.210 1.000 1.170 3,698,312 +0.17(+17.42%)
Aug 21, 2020 1.020 1.070 0.9850 0.9964 2,175,800 -0.09(-8.59%)
Aug 20, 2020 1.070 1.100 1.000 1.090 2,507,431 +0.01(+0.93%)
Aug 19, 2020 1.160 1.170 1.050 1.080 3,000,198 -0.08(-6.90%)
Aug 18, 2020 1.260 1.400 1.120 1.160 10,491,884 -0.29(-20.00%)
Aug 17, 2020 1.360 2.120 1.320 1.450 225,060,544 +0.66(+83.54%)
Aug 14, 2020 0.7800 0.8099 0.7600 0.7900 279,000 +0.01(+0.95%)
Aug 13, 2020 0.7800 0.8199 0.7800 0.7826 191,710 -0.01(-0.94%)
Aug 12, 2020 0.7900 0.8350 0.7900 0.7900 358,585 -0.04(-4.82%)
Aug 11, 2020 0.8200 0.8600 0.7900 0.8300 539,821 -0.01(-0.95%)
Aug 10, 2020 0.8100 0.8700 0.8100 0.8380 400,900 -0.01(-1.41%)
Aug 07, 2020 0.8400 0.8700 0.8201 0.8500 535,000 +0.01(+1.55%)
Aug 06, 2020 0.8400 0.8600 0.8020 0.8370 505,629 +0.04(+4.97%)
Aug 05, 2020 0.8500 0.8650 0.7974 0.7974 536,286 -0.02(-2.87%)
Aug 04, 2020 0.8179 0.8860 0.7999 0.8210 571,311 +0.00(+0.12%)
Aug 03, 2020 0.8000 0.8495 0.7810 0.8200 579,657 +0.01(+1.86%)
Jul 31, 2020 0.7980 0.8500 0.7800 0.8050 670,300 +0.04(+4.55%)
Jul 30, 2020 0.8100 0.8194 0.7600 0.7700 592,092 -0.07(-8.29%)
Jul 29, 2020 0.9100 0.9100 0.7606 0.8396 1,318,223 -0.03(-2.94%)
Jul 28, 2020 0.7388 0.9499 0.7220 0.8650 2,673,118 +0.11(+14.90%)
Jul 27, 2020 0.6500 0.7700 0.6500 0.7528 1,762,522 +0.12(+18.53%)
Jul 24, 2020 0.6205 0.6757 0.6201 0.6351 1,592,300 -0.03(-5.21%)
Jul 23, 2020 0.7000 0.7200 0.6100 0.6700 1,374,039 -0.00(-0.68%)
Jul 22, 2020 0.5900 0.7990 0.5650 0.6746 4,474,285 +0.07(+10.86%)
Jul 21, 2020 0.6000 0.6450 0.5800 0.6085 1,103,986 -0.03(-4.92%)
Jul 20, 2020 0.6800 0.6800 0.6400 0.6400 634,335 -0.01(-1.20%)
Jul 17, 2020 0.7255 0.7448 0.6350 0.6478 745,500 -0.07(-10.03%)
Jul 16, 2020 0.7250 0.7560 0.7100 0.7200 171,504 -0.01(-1.67%)
Jul 15, 2020 0.7000 0.7700 0.7000 0.7322 167,032 +0.00(+0.03%)
Jul 14, 2020 0.7562 0.7688 0.6728 0.7320 521,743 -0.04(-4.92%)
Jul 13, 2020 0.7600 0.7900 0.7500 0.7699 360,729 -0.01(-1.65%)
Jul 10, 2020 0.8721 0.9000 0.7500 0.7828 771,300 -0.08(-9.50%)
Jul 09, 2020 0.8900 0.9400 0.8604 0.8650 449,581 -0.03(-2.81%)
Jul 08, 2020 0.8600 0.9200 0.8500 0.8900 329,721 +0.04(+4.68%)
Jul 07, 2020 0.8600 0.8850 0.8322 0.8502 161,501 +0.00(+0.01%)
Jul 06, 2020 0.8056 0.8629 0.8050 0.8501 295,670 +0.04(+4.81%)
Jul 02, 2020 0.8835 0.9010 0.7960 0.8111 663,900 -0.10(-10.67%)
Jul 01, 2020 0.9500 0.9650 0.7710 0.9080 392,521 -0.04(-4.41%)
Jun 30, 2020 1.000 1.030 0.8900 0.9499 416,559 -0.01(-1.54%)
Jun 29, 2020 1.000 1.100 0.9514 0.9648 734,931 +0.00(+0.50%)
Jun 26, 2020 1.050 1.050 0.8738 0.9600 605,500 -0.09(-8.57%)
Jun 25, 2020 0.9300 1.050 0.8800 1.050 1,439,702 +0.13(+14.73%)
Jun 24, 2020 0.7850 0.9500 0.7710 0.9152 933,823 +0.13(+15.85%)
Jun 23, 2020 0.7900 0.7900 0.7400 0.7900 210,928 +0.02(+2.65%)
Jun 22, 2020 0.7600 0.7752 0.7108 0.7696 355,131 +0.05(+6.71%)
Jun 19, 2020 0.7200 0.7350 0.7000 0.7212 113,600 +0.02(+2.15%)
Jun 18, 2020 0.7388 0.7600 0.6750 0.7060 297,262 -0.03(-3.72%)
Jun 17, 2020 0.6700 0.7500 0.6700 0.7333 444,563 +0.05(+8.01%)
Jun 16, 2020 0.6900 0.7000 0.6603 0.6789 186,372 -0.00(-0.41%)
Jun 15, 2020 0.6600 0.6900 0.6221 0.6817 78,055 +0.02(+3.71%)
Jun 12, 2020 0.6614 0.6890 0.6110 0.6573 189,200 +0.00(+0.70%)
Jun 11, 2020 0.6607 0.6850 0.6306 0.6527 155,018 -0.03(-4.46%)
Jun 10, 2020 0.6996 0.7000 0.6300 0.6832 223,590 +0.02(+3.20%)
Jun 09, 2020 0.6150 0.6999 0.6050 0.6620 655,429 +0.04(+6.79%)
Jun 08, 2020 0.5900 0.6200 0.5900 0.6199 231,588 +0.03(+5.05%)
Jun 05, 2020 0.5800 0.5989 0.5300 0.5901 324,500 -0.01(-1.34%)
Jun 04, 2020 0.6100 0.6330 0.5800 0.5981 214,694 -0.01(-1.95%)
Jun 03, 2020 0.6000 0.6330 0.5800 0.6100 746,608 +0.02(+3.64%)
Jun 02, 2020 0.5795 0.5900 0.5700 0.5886 180,569 +0.01(+1.99%)
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.