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 (%)
Oct 31, 2023 0.3961 0.4230 0.3934 0.4200 220,370 +0.03(+6.87%)
Oct 30, 2023 0.4000 0.4200 0.3805 0.3930 465,293 -0.01(-1.75%)
Oct 27, 2023 0.4100 0.4165 0.3861 0.4000 341,354 -0.00(-1.21%)
Oct 26, 2023 0.3920 0.4175 0.3920 0.4049 228,195 +0.00(+1.05%)
Oct 25, 2023 0.4140 0.4301 0.3950 0.4007 275,715 -0.00(-1.06%)
Oct 24, 2023 0.3960 0.4231 0.3949 0.4050 289,825 +0.01(+2.43%)
Oct 23, 2023 0.4050 0.4074 0.3930 0.3954 126,543 -0.00(-1.15%)
Oct 20, 2023 0.4100 0.4400 0.3900 0.4000 785,079 -0.02(-5.44%)
Oct 19, 2023 0.4500 0.4538 0.4200 0.4230 315,571 -0.01(-2.53%)
Oct 18, 2023 0.4379 0.4450 0.4150 0.4340 301,096 +0.01(+1.88%)
Oct 17, 2023 0.4176 0.4700 0.4176 0.4260 606,238 +0.01(+3.57%)
Oct 16, 2023 0.4100 0.4400 0.4050 0.4113 215,948 +0.00(+0.32%)
Oct 13, 2023 0.4290 0.4300 0.3958 0.4100 444,103 +0.01(+2.24%)
Oct 12, 2023 0.3985 0.4301 0.3900 0.4010 342,748 +0.00(+0.22%)
Oct 11, 2023 0.4319 0.4399 0.4001 0.4001 277,305 -0.03(-7.34%)
Oct 10, 2023 0.4488 0.4700 0.4246 0.4318 148,209 -0.01(-3.18%)
Oct 09, 2023 0.4800 0.4831 0.4400 0.4460 345,938 -0.02(-4.68%)
Oct 06, 2023 0.4700 0.4830 0.4400 0.4679 560,065 +0.04(+9.58%)
Oct 05, 2023 0.4000 0.4609 0.3998 0.4270 538,828 +0.04(+10.05%)
Oct 04, 2023 0.3800 0.4174 0.3750 0.3880 320,422 +0.01(+2.00%)
Oct 03, 2023 0.4180 0.4180 0.3804 0.3804 103,825 -0.03(-6.76%)
Oct 02, 2023 0.4190 0.4250 0.3820 0.4080 375,257 -0.00(-0.46%)
Sep 29, 2023 0.4330 0.4330 0.3990 0.4099 371,604 -0.01(-3.12%)
Sep 28, 2023 0.4300 0.4400 0.4103 0.4231 289,475 +0.02(+5.72%)
Sep 27, 2023 0.4036 0.4200 0.4000 0.4002 93,469 -0.00(-0.94%)
Sep 26, 2023 0.3950 0.4103 0.3915 0.4040 98,532 -0.01(-1.46%)
Sep 25, 2023 0.4025 0.4280 0.4100 0.4100 256,216 +0.01(+1.86%)
Sep 22, 2023 0.4200 0.4330 0.3937 0.4025 268,356 -0.01(-3.34%)
Sep 21, 2023 0.4100 0.4376 0.4000 0.4164 430,876 -0.02(-5.28%)
Sep 20, 2023 0.4500 0.4580 0.4396 0.4396 139,694 -0.01(-1.35%)
Sep 19, 2023 0.4800 0.5100 0.4314 0.4456 395,114 -0.02(-4.64%)
Sep 18, 2023 0.4888 0.4888 0.4619 0.4673 521,576 +0.01(+1.15%)
Sep 15, 2023 0.4574 0.4698 0.4500 0.4620 694,010 +0.02(+5.00%)
Sep 14, 2023 0.4400 0.4700 0.4284 0.4400 1,151,493 +0.04(+8.86%)
Sep 13, 2023 0.3900 0.4250 0.3900 0.4042 324,205 +0.01(+1.63%)
Sep 12, 2023 0.4020 0.4080 0.3971 0.3977 218,553 -0.01(-2.52%)
Sep 11, 2023 0.4140 0.4150 0.4000 0.4080 194,489 -0.00(-0.24%)
Sep 08, 2023 0.4181 0.4200 0.4000 0.4090 182,191 -0.00(-0.94%)
Sep 07, 2023 0.3920 0.4180 0.3870 0.4129 264,311 +0.03(+6.97%)
Sep 06, 2023 0.4200 0.4200 0.3690 0.3860 621,975 -0.02(-5.14%)
Sep 05, 2023 0.4000 0.4100 0.3851 0.4069 245,192 +0.02(+4.33%)
Sep 01, 2023 0.3990 0.4088 0.3800 0.3900 398,190 -0.00(-0.26%)
Aug 31, 2023 0.4400 0.4400 0.3700 0.3910 1,050,807 -0.04(-8.24%)
Aug 30, 2023 0.4454 0.4540 0.4230 0.4261 310,667 -0.02(-4.93%)
Aug 29, 2023 0.4424 0.4500 0.4275 0.4482 409,599 +0.01(+1.17%)
Aug 28, 2023 0.4450 0.4599 0.4349 0.4430 241,124 -0.01(-2.21%)
Aug 25, 2023 0.4509 0.4679 0.4475 0.4530 375,885 +0.01(+2.03%)
Aug 24, 2023 0.4814 0.4882 0.4417 0.4440 525,327 -0.03(-7.15%)
Aug 23, 2023 0.4810 0.5154 0.4658 0.4782 702,892 +0.01(+1.74%)
Aug 22, 2023 0.4829 0.4829 0.4601 0.4700 344,572 +0.01(+1.38%)
Aug 21, 2023 0.4600 0.4990 0.4500 0.4636 982,973 +0.00(+0.13%)
Aug 18, 2023 0.5000 0.5100 0.4630 0.4630 822,347 -0.05(-9.22%)
Aug 17, 2023 0.5070 0.5350 0.4901 0.5100 778,814 +0.00(+0.00%)
Aug 16, 2023 0.5400 0.5590 0.4980 0.5100 1,050,757 -0.01(-1.92%)
Aug 15, 2023 0.5500 0.5500 0.5100 0.5200 672,195 -0.05(-8.13%)
Aug 14, 2023 0.5136 0.5730 0.5002 0.5660 1,531,632 +0.05(+10.22%)
Aug 11, 2023 0.4600 0.5230 0.4560 0.5135 1,925,017 +0.07(+16.70%)
Aug 10, 2023 0.4410 0.4600 0.4250 0.4400 941,649 -0.02(-3.95%)
Aug 09, 2023 0.4900 0.5000 0.4410 0.4581 1,678,176 -0.03(-6.62%)
Aug 08, 2023 0.4810 0.5250 0.4801 0.4906 554,003 -0.01(-2.54%)
Aug 07, 2023 0.5131 0.5300 0.4520 0.5034 787,288 -0.02(-3.54%)
Aug 04, 2023 0.5391 0.5425 0.5052 0.5219 671,731 +0.01(+2.27%)
Aug 03, 2023 0.5200 0.5300 0.4931 0.5103 629,183 -0.03(-5.15%)
Aug 02, 2023 0.5400 0.5450 0.5207 0.5380 644,699 -0.01(-0.96%)
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.