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

Comstock Inc (NY: LODE )

0.3290 +0.0090 (+2.81%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 25, 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 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%)
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.