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 (%)
Feb 28, 2023 0.3085 0.3085 0.2900 0.2950 584,243 -0.02(-7.52%)
Feb 27, 2023 0.2811 0.3400 0.2783 0.3190 1,313,132 +0.04(+15.62%)
Feb 24, 2023 0.2900 0.2900 0.2730 0.2759 982,900 -0.02(-6.85%)
Feb 23, 2023 0.2976 0.3050 0.2820 0.2962 1,497,026 +0.01(+1.75%)
Feb 22, 2023 0.3100 0.3212 0.2900 0.2911 1,277,170 -0.01(-2.61%)
Feb 21, 2023 0.3300 0.3383 0.2900 0.2989 1,352,066 -0.04(-11.93%)
Feb 17, 2023 0.3400 0.3400 0.3251 0.3394 997,053 +0.00(+0.18%)
Feb 16, 2023 0.3600 0.3612 0.3330 0.3388 823,449 -0.02(-6.41%)
Feb 15, 2023 0.3579 0.3650 0.3300 0.3620 1,116,464 -0.00(-0.82%)
Feb 14, 2023 0.3534 0.3650 0.3401 0.3650 1,015,654 -0.00(-0.79%)
Feb 13, 2023 0.4200 0.4300 0.3630 0.3679 1,151,923 -0.05(-12.36%)
Feb 10, 2023 0.4461 0.4499 0.4100 0.4198 861,644 -0.02(-4.59%)
Feb 09, 2023 0.4600 0.4750 0.4100 0.4400 1,175,288 -0.02(-3.51%)
Feb 08, 2023 0.4900 0.4900 0.4505 0.4560 842,648 -0.02(-4.86%)
Feb 07, 2023 0.4900 0.4999 0.4440 0.4793 959,395 -0.00(-0.93%)
Feb 06, 2023 0.4329 0.5100 0.4300 0.4838 1,809,555 +0.06(+15.19%)
Feb 03, 2023 0.4500 0.4650 0.4150 0.4200 1,040,779 -0.04(-9.13%)
Feb 02, 2023 0.5001 0.5100 0.4500 0.4622 931,355 -0.04(-7.36%)
Feb 01, 2023 0.5000 0.5124 0.4800 0.4989 414,262 +0.01(+1.82%)
Jan 31, 2023 0.5051 0.5180 0.4715 0.4900 919,891 -0.01(-1.72%)
Jan 30, 2023 0.5200 0.5223 0.4800 0.4986 526,374 -0.02(-4.12%)
Jan 27, 2023 0.5200 0.5288 0.5000 0.5200 639,842 +0.03(+5.65%)
Jan 26, 2023 0.5000 0.5600 0.4530 0.4922 3,078,766 -0.01(-1.56%)
Jan 25, 2023 0.5300 0.5273 0.4840 0.5000 1,043,591 -0.02(-3.44%)
Jan 24, 2023 0.5550 0.5740 0.5010 0.5178 614,917 -0.03(-5.85%)
Jan 23, 2023 0.5711 0.5774 0.5320 0.5500 883,257 -0.01(-2.22%)
Jan 20, 2023 0.5300 0.5655 0.5200 0.5625 541,135 +0.02(+4.48%)
Jan 19, 2023 0.5100 0.5384 0.5000 0.5384 553,752 +0.03(+6.55%)
Jan 18, 2023 0.5720 0.6052 0.5000 0.5053 867,587 -0.06(-11.04%)
Jan 17, 2023 0.5500 0.5969 0.5500 0.5680 789,073 +0.02(+4.22%)
Jan 13, 2023 0.5300 0.5800 0.5190 0.5450 610,618 +0.03(+5.64%)
Jan 12, 2023 0.5400 0.5499 0.4900 0.5159 614,779 -0.03(-6.22%)
Jan 11, 2023 0.5299 0.6400 0.5100 0.5501 1,457,366 +0.02(+3.79%)
Jan 10, 2023 0.4500 0.5335 0.4210 0.5300 1,105,792 +0.13(+31.84%)
Jan 09, 2023 0.4600 0.4605 0.4000 0.4020 1,394,826 -0.01(-2.19%)
Jan 06, 2023 0.4000 0.4144 0.3790 0.4110 950,914 +0.04(+9.60%)
Jan 05, 2023 0.3700 0.4000 0.3518 0.3750 1,167,768 +0.03(+10.04%)
Jan 04, 2023 0.3000 0.3412 0.2899 0.3408 791,979 +0.05(+15.56%)
Jan 03, 2023 0.2900 0.3000 0.2800 0.2949 647,804 +0.02(+7.24%)
Dec 30, 2022 0.2570 0.2800 0.2501 0.2750 1,228,478 +0.02(+5.77%)
Dec 29, 2022 0.2510 0.2600 0.2465 0.2600 647,428 +0.02(+7.00%)
Dec 28, 2022 0.2500 0.2589 0.2402 0.2430 696,918 -0.01(-2.99%)
Dec 27, 2022 0.2600 0.2800 0.2480 0.2505 707,781 -0.02(-6.88%)
Dec 23, 2022 0.2900 0.2900 0.2640 0.2690 472,050 -0.01(-3.24%)
Dec 22, 2022 0.2900 0.2949 0.2705 0.2780 484,089 -0.01(-2.52%)
Dec 21, 2022 0.2800 0.2982 0.2850 0.2852 641,908 +0.01(+2.59%)
Dec 20, 2022 0.2886 0.2940 0.2780 0.2780 368,037 +0.00(+0.80%)
Dec 19, 2022 0.3000 0.3000 0.2745 0.2758 738,360 -0.01(-4.99%)
Dec 16, 2022 0.3040 0.3100 0.2852 0.2903 551,171 -0.01(-4.35%)
Dec 15, 2022 0.3045 0.3124 0.3000 0.3035 575,518 -0.00(-0.49%)
Dec 14, 2022 0.3040 0.3170 0.3000 0.3050 331,847 +0.00(+1.03%)
Dec 13, 2022 0.3200 0.3255 0.2942 0.3019 970,274 -0.01(-2.61%)
Dec 12, 2022 0.3050 0.3150 0.2900 0.3100 646,699 +0.00(+0.00%)
Dec 09, 2022 0.3100 0.3100 0.3000 0.3100 636,517 -0.00(-1.02%)
Dec 08, 2022 0.3110 0.3200 0.3047 0.3132 575,134 +0.00(+1.13%)
Dec 07, 2022 0.3400 0.3350 0.3011 0.3097 942,933 -0.01(-4.41%)
Dec 06, 2022 0.3500 0.3599 0.3161 0.3240 519,154 -0.02(-6.90%)
Dec 05, 2022 0.3700 0.3700 0.3480 0.3480 359,390 -0.01(-3.36%)
Dec 02, 2022 0.3600 0.3694 0.3526 0.3601 288,069 -0.01(-2.07%)
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.