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

Comstock Inc (NY: LODE )

0.2544 -0.0327 (-11.39%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Aug 31, 2022 0.5800 0.5800 0.5640 0.5749 740,396 +0.00(+0.86%)
Aug 30, 2022 0.5900 0.5900 0.5653 0.5700 348,938 -0.01(-1.21%)
Aug 29, 2022 0.5650 0.5884 0.5650 0.5770 336,903 +0.01(+1.41%)
Aug 26, 2022 0.5899 0.5899 0.5553 0.5690 283,353 -0.02(-3.18%)
Aug 25, 2022 0.5900 0.6000 0.5757 0.5877 380,515 -0.01(-2.05%)
Aug 24, 2022 0.5400 0.6100 0.5400 0.6000 954,577 +0.06(+11.11%)
Aug 23, 2022 0.5400 0.5594 0.5210 0.5400 466,194 +0.00(+0.65%)
Aug 22, 2022 0.5627 0.5627 0.5300 0.5365 610,802 -0.03(-4.77%)
Aug 19, 2022 0.6000 0.6000 0.5560 0.5634 555,871 -0.03(-5.66%)
Aug 18, 2022 0.6100 0.6899 0.5800 0.5972 1,923,481 +0.00(+0.05%)
Aug 17, 2022 0.6021 0.6100 0.5800 0.5969 804,363 -0.02(-3.73%)
Aug 16, 2022 0.6400 0.6500 0.6000 0.6200 721,922 -0.02(-3.74%)
Aug 15, 2022 0.6837 0.6837 0.6221 0.6441 1,679,996 +0.04(+6.60%)
Aug 12, 2022 0.5900 0.6042 0.5890 0.6042 1,367,495 +0.02(+3.57%)
Aug 11, 2022 0.5952 0.6050 0.5800 0.5834 204,190 -0.00(-0.03%)
Aug 10, 2022 0.6271 0.6300 0.5822 0.5836 744,752 -0.05(-7.39%)
Aug 09, 2022 0.6372 0.6806 0.6112 0.6302 768,308 +0.00(+0.05%)
Aug 08, 2022 0.6223 0.6350 0.6070 0.6299 396,256 +0.02(+2.59%)
Aug 05, 2022 0.6020 0.6228 0.6020 0.6140 227,993 +0.01(+1.49%)
Aug 04, 2022 0.6100 0.6271 0.5975 0.6050 307,196 -0.01(-0.87%)
Aug 03, 2022 0.6000 0.6279 0.6030 0.6103 202,595 +0.01(+0.88%)
Aug 02, 2022 0.6100 0.6300 0.6009 0.6050 342,766 -0.01(-1.83%)
Aug 01, 2022 0.6093 0.6200 0.6053 0.6163 260,005 +0.01(+1.03%)
Jul 29, 2022 0.6000 0.6201 0.5851 0.6100 533,272 +0.02(+2.56%)
Jul 28, 2022 0.5822 0.6100 0.5800 0.5948 435,109 +0.01(+2.55%)
Jul 27, 2022 0.5800 0.5998 0.5699 0.5800 218,288 +0.02(+2.65%)
Jul 26, 2022 0.5600 0.5815 0.5600 0.5650 159,063 +0.00(+0.02%)
Jul 25, 2022 0.5823 0.5823 0.5600 0.5649 524,570 -0.02(-3.44%)
Jul 22, 2022 0.5900 0.6050 0.5600 0.5850 483,552 +0.01(+0.86%)
Jul 21, 2022 0.6000 0.6100 0.5674 0.5800 506,073 -0.02(-4.05%)
Jul 20, 2022 0.6100 0.6442 0.5900 0.6045 1,137,140 +0.00(+0.23%)
Jul 19, 2022 0.6000 0.6333 0.5721 0.6031 1,123,527 +0.04(+7.70%)
Jul 18, 2022 0.5738 0.5799 0.5518 0.5600 1,228,781 -0.00(-0.27%)
Jul 15, 2022 0.5750 0.5883 0.5550 0.5615 281,354 -0.01(-2.35%)
Jul 14, 2022 0.6000 0.6000 0.5711 0.5750 268,864 -0.03(-5.72%)
Jul 13, 2022 0.5800 0.6300 0.5711 0.6099 422,524 +0.03(+5.16%)
Jul 12, 2022 0.5900 0.5930 0.5730 0.5800 103,292 +0.01(+0.87%)
Jul 11, 2022 0.5880 0.6100 0.5725 0.5750 332,694 -0.04(-6.50%)
Jul 08, 2022 0.6100 0.6388 0.6100 0.6150 269,142 -0.01(-2.04%)
Jul 07, 2022 0.6000 0.6383 0.6000 0.6278 320,846 +0.02(+4.06%)
Jul 06, 2022 0.5900 0.6199 0.5900 0.6033 69,099 -0.00(-0.36%)
Jul 05, 2022 0.6100 0.6200 0.5900 0.6055 153,225 -0.01(-1.54%)
Jul 01, 2022 0.6287 0.6400 0.6100 0.6150 171,956 -0.01(-0.81%)
Jun 30, 2022 0.6300 0.6285 0.6100 0.6200 200,279 -0.01(-1.59%)
Jun 29, 2022 0.6600 0.6714 0.6092 0.6300 691,415 -0.04(-6.17%)
Jun 28, 2022 0.6980 0.7100 0.6700 0.6714 185,554 -0.03(-4.09%)
Jun 27, 2022 0.7700 0.7700 0.6921 0.7000 257,508 -0.04(-5.41%)
Jun 24, 2022 0.7100 0.7799 0.6938 0.7400 573,452 +0.03(+4.70%)
Jun 23, 2022 0.6944 0.7315 0.6613 0.7068 529,121 +0.01(+0.97%)
Jun 22, 2022 0.7100 0.7302 0.6899 0.7000 274,937 -0.02(-2.78%)
Jun 21, 2022 0.6900 0.7200 0.6830 0.7200 310,599 +0.04(+6.51%)
Jun 17, 2022 0.6950 0.7000 0.6742 0.6760 216,208 -0.02(-3.43%)
Jun 16, 2022 0.6800 0.7000 0.6567 0.7000 355,093 +0.00(+0.17%)
Jun 15, 2022 0.6900 0.7000 0.6750 0.6988 344,310 +0.04(+5.45%)
Jun 14, 2022 0.7600 0.7600 0.6500 0.6627 706,073 -0.06(-8.01%)
Jun 13, 2022 0.7500 0.7500 0.7202 0.7204 502,104 -0.06(-7.87%)
Jun 10, 2022 0.7600 0.8021 0.7500 0.7819 423,588 +0.02(+2.72%)
Jun 09, 2022 0.7900 0.7944 0.7600 0.7612 246,050 -0.04(-4.84%)
Jun 08, 2022 0.8100 0.8221 0.7800 0.7999 322,991 -0.01(-1.25%)
Jun 07, 2022 0.7600 0.8270 0.7473 0.8100 666,734 +0.06(+7.28%)
Jun 06, 2022 0.7900 0.7950 0.7400 0.7550 629,369 -0.01(-1.69%)
Jun 03, 2022 0.8300 0.8300 0.7550 0.7680 654,719 -0.06(-7.01%)
Jun 02, 2022 0.7800 0.8419 0.7600 0.8259 671,336 +0.08(+10.19%)
Jun 01, 2022 0.7702 0.8000 0.7400 0.7495 275,071 -0.02(-1.97%)
May 31, 2022 0.8000 0.8100 0.7200 0.7646 785,622 -0.04(-4.38%)
May 27, 2022 0.8000 0.8287 0.7800 0.7996 691,387 +0.01(+0.72%)
May 26, 2022 0.7834 0.8400 0.7834 0.7939 476,467 -0.01(-0.68%)
May 25, 2022 0.7900 0.8150 0.7601 0.7993 288,896 +0.03(+3.51%)
May 24, 2022 0.7900 0.7924 0.7701 0.7722 240,908 -0.03(-3.48%)
May 23, 2022 0.8000 0.8300 0.7700 0.8000 267,949 +0.03(+3.91%)
May 20, 2022 0.8000 0.8000 0.7557 0.7699 341,730 -0.02(-2.54%)
May 19, 2022 0.7800 0.8100 0.7791 0.7900 237,606 +0.04(+5.18%)
May 18, 2022 0.8000 0.8016 0.7511 0.7511 198,158 -0.06(-7.16%)
May 17, 2022 0.8310 0.8500 0.8000 0.8090 187,947 -0.00(-0.12%)
May 16, 2022 0.8333 0.8488 0.8000 0.8100 178,623 -0.05(-5.65%)
May 13, 2022 0.7700 0.8600 0.7700 0.8585 802,749 +0.11(+14.47%)
May 12, 2022 0.7500 0.7990 0.7200 0.7500 625,875 -0.02(-2.93%)
May 11, 2022 0.8160 0.8300 0.7610 0.7726 479,686 -0.05(-5.77%)
May 10, 2022 0.8500 0.8600 0.7954 0.8199 545,167 -0.01(-0.86%)
May 09, 2022 0.8900 0.8990 0.8239 0.8270 581,681 -0.07(-8.11%)
May 06, 2022 0.9900 0.9900 0.8957 0.9000 633,578 -0.12(-11.76%)
May 05, 2022 1.060 1.080 1.000 1.020 362,186 -0.03(-2.86%)
May 04, 2022 1.140 1.140 1.000 1.050 1,159,184 -0.10(-8.70%)
May 03, 2022 1.120 1.180 1.110 1.150 446,039 +0.03(+2.68%)
May 02, 2022 1.160 1.160 1.120 1.120 504,136 -0.07(-5.88%)
Apr 29, 2022 1.240 1.280 1.180 1.190 912,706 +0.01(+0.85%)
Apr 28, 2022 1.150 1.190 1.090 1.180 528,962 +0.03(+2.61%)
Apr 27, 2022 1.170 1.215 1.140 1.150 405,553 +0.02(+1.77%)
Apr 26, 2022 1.210 1.215 1.120 1.130 487,615 -0.07(-5.83%)
Apr 25, 2022 1.270 1.270 1.170 1.200 908,261 -0.11(-8.40%)
Apr 22, 2022 1.330 1.345 1.280 1.310 487,125 -0.05(-3.68%)
Apr 21, 2022 1.450 1.450 1.334 1.360 446,205 -0.07(-4.90%)
Apr 20, 2022 1.430 1.460 1.395 1.430 414,747 -0.02(-1.38%)
Apr 19, 2022 1.450 1.480 1.420 1.450 444,377 -0.01(-0.68%)
Apr 18, 2022 1.510 1.510 1.450 1.460 309,335 -0.05(-3.31%)
Apr 14, 2022 1.540 1.540 1.470 1.510 441,468 -0.02(-1.31%)
Apr 13, 2022 1.440 1.580 1.440 1.530 797,310 +0.10(+6.99%)
Apr 12, 2022 1.440 1.480 1.411 1.430 337,770 +0.00(+0.00%)
Apr 11, 2022 1.520 1.530 1.420 1.430 741,528 -0.10(-6.54%)
Apr 08, 2022 1.560 1.590 1.500 1.530 1,228,860 +0.00(+0.00%)
Apr 07, 2022 1.610 1.630 1.495 1.530 840,998 -0.08(-4.97%)
Apr 06, 2022 1.590 1.639 1.565 1.610 517,724 +0.00(+0.00%)
Apr 05, 2022 1.820 1.820 1.610 1.610 1,509,218 -0.22(-12.02%)
Apr 04, 2022 1.840 1.850 1.740 1.830 910,733 -0.02(-1.08%)
Apr 01, 2022 1.780 1.890 1.740 1.850 2,081,446 +0.18(+10.78%)
Mar 31, 2022 1.610 1.730 1.600 1.670 2,082,685 +0.06(+3.73%)
Mar 30, 2022 1.570 1.750 1.570 1.610 1,284,463 +0.05(+3.21%)
Mar 29, 2022 1.590 1.650 1.550 1.560 795,913 -0.12(-7.14%)
Mar 28, 2022 1.800 1.800 1.608 1.680 955,782 -0.12(-6.67%)
Mar 25, 2022 1.840 1.840 1.750 1.800 498,619 -0.04(-2.17%)
Mar 24, 2022 1.810 1.885 1.760 1.840 453,142 +0.06(+3.37%)
Mar 23, 2022 1.800 1.840 1.770 1.780 224,914 -0.02(-1.11%)
Mar 22, 2022 1.810 1.870 1.760 1.800 448,050 -0.02(-1.10%)
Mar 21, 2022 1.770 1.860 1.770 1.820 538,800 +0.05(+2.82%)
Mar 18, 2022 1.680 1.830 1.680 1.770 640,169 +0.09(+5.36%)
Mar 17, 2022 1.680 1.740 1.652 1.680 327,536 +0.02(+1.20%)
Mar 16, 2022 1.700 1.700 1.600 1.660 425,938 +0.02(+1.22%)
Mar 15, 2022 1.570 1.670 1.560 1.640 470,748 +0.04(+2.50%)
Mar 14, 2022 1.730 1.740 1.600 1.600 893,739 -0.20(-11.11%)
Mar 11, 2022 1.850 1.850 1.750 1.800 1,332,373 +0.00(+0.00%)
Mar 10, 2022 1.870 1.880 1.710 1.800 1,233,655 -0.06(-3.23%)
Mar 09, 2022 1.710 1.895 1.660 1.860 1,396,578 +0.08(+4.49%)
Mar 08, 2022 1.920 2.120 1.740 1.780 6,257,375 +0.14(+8.54%)
Mar 07, 2022 1.720 1.720 1.560 1.640 944,469 +0.01(+0.61%)
Mar 04, 2022 1.600 1.680 1.580 1.630 490,290 -0.05(-2.98%)
Mar 03, 2022 1.800 1.820 1.515 1.680 1,506,882 -0.09(-5.08%)
Mar 02, 2022 1.600 1.810 1.550 1.770 1,215,591 +0.21(+13.46%)
Mar 01, 2022 1.440 1.590 1.440 1.560 785,266 +0.10(+6.85%)
Feb 28, 2022 1.460 1.500 1.410 1.460 724,270 +0.10(+7.35%)
Feb 25, 2022 1.340 1.390 1.310 1.360 401,200 +0.02(+1.49%)
Feb 24, 2022 1.310 1.390 1.280 1.340 641,065 +0.02(+1.52%)
Feb 23, 2022 1.310 1.339 1.280 1.320 259,000 +0.01(+0.76%)
Feb 22, 2022 1.350 1.390 1.300 1.310 326,568 -0.04(-2.96%)
Feb 18, 2022 1.350 0 -0.07(-4.93%)
Feb 17, 2022 1.450 1.460 1.390 1.420 360,038 -0.03(-2.07%)
Feb 16, 2022 1.410 1.490 1.410 1.450 338,240 +0.03(+2.11%)
Feb 15, 2022 1.410 1.440 1.385 1.420 251,049 +0.05(+3.65%)
Feb 14, 2022 1.420 1.458 1.370 1.370 433,524 -0.07(-4.86%)
Feb 11, 2022 1.460 1.465 1.390 1.440 414,473 +0.00(+0.00%)
Feb 10, 2022 1.460 1.515 1.415 1.440 779,062 -0.02(-1.37%)
Feb 09, 2022 1.480 1.500 1.430 1.460 259,086 -0.02(-1.35%)
Feb 08, 2022 1.460 1.500 1.455 1.480 289,547 +0.02(+1.37%)
Feb 07, 2022 1.500 1.528 1.460 1.460 296,829 -0.04(-2.67%)
Feb 04, 2022 1.420 1.500 1.410 1.500 350,062 +0.07(+4.90%)
Feb 03, 2022 1.510 1.415 1.430 438,697 -0.09(-5.92%)
Feb 02, 2022 1.510 1.560 1.490 1.520 546,211 +0.02(+1.33%)
Feb 01, 2022 1.520 1.560 1.440 1.500 441,048 +0.03(+2.04%)
Jan 31, 2022 1.360 1.500 1.470 475,058 +0.10(+7.30%)
Jan 28, 2022 1.340 1.380 1.320 1.370 298,877 +0.01(+0.74%)
Jan 27, 2022 1.340 1.440 1.330 1.360 376,071 -0.04(-2.86%)
Jan 26, 2022 1.520 1.520 1.390 1.400 486,390 -0.10(-6.67%)
Jan 25, 2022 1.430 1.520 1.400 1.500 414,207 +0.08(+5.63%)
Jan 24, 2022 1.390 1.440 1.290 1.420 836,802 -0.03(-2.06%)
Jan 21, 2022 1.500 1.550 1.440 1.450 782,187 -0.07(-4.61%)
Jan 20, 2022 1.620 1.640 1.520 1.520 604,967 -0.09(-5.59%)
Jan 19, 2022 1.490 1.650 1.480 1.610 998,550 +0.13(+8.78%)
Jan 18, 2022 1.580 1.580 1.410 1.480 975,072 -0.05(-3.27%)
Jan 14, 2022 1.530 0 +0.01(+0.66%)
Jan 13, 2022 1.620 1.630 1.475 1.520 1,187,972 -0.08(-5.00%)
Jan 12, 2022 1.540 1.620 1.530 1.600 910,477 +0.09(+5.96%)
Jan 11, 2022 1.450 1.520 1.410 1.510 600,413 +0.09(+6.34%)
Jan 10, 2022 1.430 1.440 1.350 1.420 575,014 +0.00(+0.00%)
Jan 07, 2022 1.300 1.450 1.250 1.420 1,216,401 +0.09(+6.77%)
Jan 06, 2022 1.420 1.450 1.300 1.330 1,696,272 -0.14(-9.52%)
Jan 05, 2022 1.430 1.840 1.400 1.470 10,533,952 +0.17(+13.08%)
Jan 04, 2022 1.340 1.340 1.250 1.300 450,068 -0.02(-1.52%)
Jan 03, 2022 1.310 1.360 1.290 1.320 691,014 +0.03(+2.33%)
Dec 31, 2021 1.330 1.330 1.270 1.290 486,599 +0.00(+0.00%)
Dec 30, 2021 1.240 1.341 1.240 1.290 803,343 +0.03(+2.38%)
Dec 29, 2021 1.320 1.350 1.250 1.260 844,167 -0.10(-7.35%)
Dec 28, 2021 1.390 1.410 1.350 1.360 442,099 -0.03(-2.16%)
Dec 27, 2021 1.430 1.450 1.390 1.390 379,302 -0.05(-3.47%)
Dec 23, 2021 1.390 1.550 1.370 1.440 516,120 +0.04(+2.86%)
Dec 22, 2021 1.360 1.420 1.350 1.400 377,116 +0.00(+0.00%)
Dec 21, 2021 1.400 1.410 1.340 1.400 632,321 +0.00(+0.00%)
Dec 20, 2021 1.340 1.400 1.270 1.400 980,318 +0.03(+2.19%)
Dec 17, 2021 1.490 1.580 1.359 1.370 1,575,663 -0.14(-9.27%)
Dec 16, 2021 1.470 1.550 1.440 1.510 769,534 +0.03(+2.03%)
Dec 15, 2021 1.430 1.480 1.330 1.480 886,956 +0.03(+2.07%)
Dec 14, 2021 1.410 1.489 1.410 1.450 319,187 +0.00(+0.00%)
Dec 13, 2021 1.500 1.520 1.400 1.450 458,279 -0.04(-2.68%)
Dec 10, 2021 1.580 1.580 1.480 1.490 308,499 -0.04(-2.61%)
Dec 09, 2021 1.590 1.630 1.520 1.530 344,533 -0.10(-6.13%)
Dec 08, 2021 1.550 1.640 1.550 1.630 460,712 +0.08(+5.16%)
Dec 07, 2021 1.540 1.650 1.520 1.550 691,363 +0.00(+0.00%)
Dec 06, 2021 1.490 1.580 1.380 1.550 710,056 +0.05(+3.33%)
Dec 03, 2021 1.590 1.595 1.470 1.500 701,398 -0.09(-5.66%)
Dec 02, 2021 1.590 1.630 1.520 1.590 761,806 +0.00(+0.00%)
Dec 01, 2021 1.680 1.790 1.570 1.590 896,824 -0.10(-5.92%)
Nov 30, 2021 1.680 1.730 1.611 1.690 936,411 +0.05(+3.05%)
Nov 29, 2021 1.750 1.755 1.580 1.640 1,079,932 -0.10(-5.75%)
Nov 26, 2021 1.730 1.745 1.690 1.740 231,336 -0.01(-0.57%)
Nov 24, 2021 1.720 1.810 1.690 1.750 714,361 +0.00(+0.00%)
Nov 23, 2021 1.720 1.840 1.653 1.750 904,233 +0.04(+2.34%)
Nov 22, 2021 1.870 1.870 1.680 1.710 1,255,885 -0.12(-6.56%)
Nov 19, 2021 1.920 1.940 1.750 1.830 1,282,416 -0.10(-5.18%)
Nov 18, 2021 2.030 1.930 1.880 1.930 839,065 -0.09(-4.46%)
Nov 17, 2021 2.050 2.090 2.019 2.020 418,909 -0.03(-1.46%)
Nov 16, 2021 2.110 2.120 2.040 2.050 421,877 -0.07(-3.30%)
Nov 15, 2021 2.210 2.220 2.090 2.120 504,109 -0.10(-4.50%)
Nov 12, 2021 2.040 2.250 2.010 2.220 1,123,549 +0.19(+9.36%)
Nov 11, 2021 2.090 2.120 2.000 2.030 866,239 -0.04(-1.93%)
Nov 10, 2021 2.350 2.070 2,609,147 -0.31(-13.03%)
Nov 09, 2021 2.360 2.410 2.230 2.380 617,841 +0.03(+1.28%)
Nov 08, 2021 2.300 2.370 2.260 2.350 719,083 +0.10(+4.44%)
Nov 05, 2021 2.280 2.317 2.240 2.250 359,019 -0.05(-2.17%)
Nov 04, 2021 2.330 2.390 2.270 2.300 452,999 -0.03(-1.29%)
Nov 03, 2021 2.210 2.340 2.210 2.330 545,031 +0.08(+3.56%)
Nov 02, 2021 2.250 2.280 2.170 2.250 690,555 -0.01(-0.44%)
Nov 01, 2021 2.250 2.285 2.220 2.260 457,299 +0.03(+1.35%)
Oct 29, 2021 2.250 2.310 2.230 2.230 362,725 -0.07(-3.04%)
Oct 28, 2021 2.250 2.340 2.220 2.300 477,960 +0.05(+2.22%)
Oct 27, 2021 2.360 2.380 2.235 2.250 661,040 -0.11(-4.66%)
Oct 26, 2021 2.450 2.330 2.360 689,823 -0.10(-4.07%)
Oct 25, 2021 2.380 2.480 2.360 2.460 559,422 +0.04(+1.65%)
Oct 22, 2021 2.400 2.440 2.330 2.420 338,210 +0.00(+0.00%)
Oct 21, 2021 2.460 2.500 2.360 2.420 430,529 -0.07(-2.81%)
Oct 20, 2021 2.350 2.520 2.340 2.490 729,243 +0.13(+5.51%)
Oct 19, 2021 2.380 2.430 2.320 2.360 621,365 -0.01(-0.42%)
Oct 18, 2021 2.450 2.480 2.345 2.370 481,799 -0.10(-4.05%)
Oct 15, 2021 2.440 2.510 2.420 2.470 465,828 +0.01(+0.41%)
Oct 14, 2021 2.560 2.560 2.440 2.460 569,697 -0.09(-3.53%)
Oct 13, 2021 2.470 2.580 2.450 2.550 635,305 +0.10(+4.08%)
Oct 12, 2021 2.470 2.540 2.410 2.450 606,275 -0.04(-1.61%)
Oct 11, 2021 2.420 2.540 2.420 2.490 623,625 +0.05(+2.05%)
Oct 08, 2021 2.480 2.580 2.430 2.440 638,291 -0.07(-2.79%)
Oct 07, 2021 2.410 2.530 2.410 2.510 499,485 +0.09(+3.72%)
Oct 06, 2021 2.460 2.520 2.330 2.420 849,837 -0.11(-4.35%)
Oct 05, 2021 2.390 2.530 2.370 2.530 961,115 +0.13(+5.42%)
Oct 04, 2021 2.570 2.580 2.220 2.400 1,333,133 -0.18(-6.98%)
Oct 01, 2021 2.660 2.660 2.550 2.580 661,880 -0.09(-3.37%)
Sep 30, 2021 2.600 2.730 2.520 2.670 842,119 +0.08(+3.09%)
Sep 29, 2021 2.860 2.861 2.560 2.590 1,484,571 -0.27(-9.44%)
Sep 28, 2021 2.940 2.970 2.810 2.860 1,044,866 -0.10(-3.38%)
Sep 27, 2021 2.840 3.150 2.837 2.960 1,938,689 +0.12(+4.23%)
Sep 24, 2021 2.870 3.020 2.821 2.840 1,618,619 -0.09(-3.07%)
Sep 23, 2021 2.890 3.020 2.730 2.930 2,972,827 +0.09(+3.17%)
Sep 22, 2021 2.670 2.880 2.670 2.840 1,141,268 +0.18(+6.77%)
Sep 21, 2021 2.740 2.870 2.660 2.660 858,164 +0.01(+0.38%)
Sep 20, 2021 2.790 2.790 2.650 2.650 849,236 -0.24(-8.30%)
Sep 17, 2021 2.720 2.920 2.690 2.890 612,879 +0.13(+4.71%)
Sep 16, 2021 2.850 2.868 2.710 2.760 848,243 -0.08(-2.82%)
Sep 15, 2021 2.830 2.920 2.770 2.840 747,362 +0.03(+1.07%)
Sep 14, 2021 2.880 2.970 2.800 2.810 1,277,038 -0.04(-1.40%)
Sep 13, 2021 3.110 3.125 2.850 2.850 1,553,352 -0.29(-9.24%)
Sep 10, 2021 3.300 3.320 3.120 3.140 728,552 -0.10(-3.09%)
Sep 09, 2021 3.070 3.360 3.070 3.240 1,085,520 +0.18(+5.88%)
Sep 08, 2021 3.110 3.145 2.990 3.060 765,788 -0.08(-2.55%)
Sep 07, 2021 3.480 3.480 3.035 3.140 1,517,385 -0.09(-2.79%)
Sep 03, 2021 3.010 3.250 3.000 3.230 1,472,221 +0.25(+8.39%)
Sep 02, 2021 2.960 3.070 2.950 2.980 533,808 -0.02(-0.67%)
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.