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 31, 2019 0.9240 0.9455 0.8550 0.9300 155,440 +0.03(+3.51%)
May 30, 2019 0.9000 0.9200 0.8600 0.8985 79,412 +0.03(+3.34%)
May 29, 2019 0.9005 0.9100 0.8150 0.8695 107,842 -0.01(-0.57%)
May 28, 2019 0.9200 0.9600 0.8000 0.8745 250,239 -0.04(-4.37%)
May 24, 2019 0.9370 0.9750 0.9000 0.9145 92,020 -0.02(-2.40%)
May 23, 2019 0.9990 0.9990 0.9255 0.9370 123,587 +0.04(+4.11%)
May 22, 2019 0.9705 0.9750 0.8950 0.9000 217,266 -0.07(-7.26%)
May 21, 2019 1.020 1.020 0.9250 0.9705 108,461 -0.02(-1.52%)
May 20, 2019 1.072 1.075 0.9500 0.9855 173,110 -0.06(-5.74%)
May 17, 2019 1.075 1.115 1.005 1.046 182,500 -0.01(-0.90%)
May 16, 2019 1.150 1.150 1.055 1.055 206,409 -0.06(-5.13%)
May 15, 2019 1.163 1.350 1.020 1.112 788,170 +0.03(+2.49%)
May 14, 2019 1.185 1.200 1.052 1.085 149,670 -0.06(-5.49%)
May 13, 2019 1.226 1.250 1.127 1.148 127,671 -0.04(-3.53%)
May 10, 2019 1.295 1.295 1.120 1.190 173,760 -0.03(-2.10%)
May 09, 2019 1.163 1.390 1.108 1.216 805,539 +0.10(+8.82%)
May 08, 2019 1.170 1.170 1.100 1.117 97,241 -0.02(-1.89%)
May 07, 2019 1.150 1.200 1.127 1.139 90,829 -0.01(-1.00%)
May 06, 2019 1.195 1.207 1.135 1.150 123,791 -0.06(-4.96%)
May 03, 2019 1.125 1.210 1.125 1.210 89,560 +0.06(+5.58%)
May 02, 2019 1.200 1.215 1.125 1.146 111,065 -0.05(-4.50%)
May 01, 2019 1.200 1.225 1.175 1.200 120,794 -0.05(-4.00%)
Apr 30, 2019 1.284 1.286 1.170 1.250 116,501 +0.00(+0.00%)
Apr 29, 2019 1.145 1.300 1.135 1.250 220,557 +0.12(+11.11%)
Apr 26, 2019 1.130 1.145 1.095 1.125 43,320 +0.00(+0.00%)
Apr 25, 2019 1.130 1.150 1.080 1.125 91,429 -0.02(-2.17%)
Apr 24, 2019 1.169 1.180 1.125 1.150 55,377 +0.00(+0.00%)
Apr 23, 2019 1.120 1.300 1.116 1.150 205,366 +0.00(+0.00%)
Apr 22, 2019 1.139 1.175 1.100 1.150 60,624 +0.02(+2.22%)
Apr 18, 2019 1.100 1.175 1.075 1.125 48,640 -0.02(-1.75%)
Apr 17, 2019 1.132 1.175 1.125 1.145 89,353 +0.00(+0.00%)
Apr 16, 2019 1.175 1.175 1.050 1.145 99,488 -0.00(-0.43%)
Apr 15, 2019 1.150 1.175 1.130 1.150 96,885 +0.00(+0.09%)
Apr 12, 2019 1.100 1.170 1.100 1.149 128,700 +0.03(+3.05%)
Apr 11, 2019 1.150 1.190 1.087 1.115 120,611 -0.06(-5.11%)
Apr 10, 2019 1.200 1.200 1.100 1.175 185,692 +0.03(+2.17%)
Apr 09, 2019 0.9750 1.185 0.9750 1.150 647,403 +0.10(+9.52%)
Apr 08, 2019 1.000 1.050 0.9800 1.050 108,167 +0.02(+1.84%)
Apr 05, 2019 0.9980 1.050 0.9980 1.031 87,240 -0.02(-1.58%)
Apr 04, 2019 1.001 1.050 0.9980 1.048 107,746 -0.00(-0.24%)
Apr 03, 2019 1.010 1.050 0.9780 1.050 88,424 -0.02(-2.01%)
Apr 02, 2019 1.050 1.071 0.9700 1.071 71,450 +0.04(+3.53%)
Apr 01, 2019 1.081 1.081 0.9900 1.035 96,587 -0.02(-1.43%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
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.