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

Comstock Inc (NY: LODE )

0.3116 -0.0074 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 0.7500 0.7500 0.6500 0.7000 132,860 -0.02(-2.10%)
Sep 27, 2018 0.7505 0.7505 0.7100 0.7150 168,065 -0.03(-3.96%)
Sep 26, 2018 0.8050 0.8050 0.7440 0.7445 136,086 -0.06(-6.94%)
Sep 25, 2018 0.7550 0.8000 0.7300 0.8000 301,170 +0.05(+6.31%)
Sep 24, 2018 0.7915 0.7915 0.7325 0.7525 139,034 -0.02(-2.90%)
Sep 21, 2018 0.7750 0.7900 0.7350 0.7750 219,060 -0.07(-8.66%)
Sep 20, 2018 0.7900 0.8485 0.7250 0.8485 196,653 -0.00(-0.18%)
Sep 19, 2018 0.7250 0.8500 0.7140 0.8500 132,711 +0.05(+6.32%)
Sep 18, 2018 0.8005 0.8005 0.6500 0.7995 428,993 +0.02(+2.50%)
Sep 17, 2018 0.8000 0.9250 0.7665 0.7800 351,158 +0.02(+2.63%)
Sep 14, 2018 0.7500 0.7750 0.7400 0.7600 124,720 -0.01(-0.72%)
Sep 13, 2018 0.8575 0.8575 0.7500 0.7655 342,423 -0.08(-9.94%)
Sep 12, 2018 0.8250 1.065 0.7550 0.8500 1,146,678 +0.12(+17.16%)
Sep 11, 2018 0.7250 0.7565 0.7250 0.7255 66,565 -0.02(-3.27%)
Sep 10, 2018 0.8000 0.8030 0.7000 0.7500 125,508 +0.00(+0.00%)
Sep 07, 2018 0.8000 0.8000 0.7500 0.7500 101,340 -0.04(-4.58%)
Sep 06, 2018 0.8050 0.8240 0.7840 0.7860 108,599 -0.01(-1.26%)
Sep 05, 2018 0.8700 0.8700 0.7960 0.7960 105,082 -0.05(-6.35%)
Sep 04, 2018 0.8750 0.8750 0.8400 0.8500 61,994 -0.03(-2.86%)
Aug 31, 2018 0.8750 0.8750 0.8750 0 +0.04(+5.11%)
Aug 30, 2018 0.8445 0.8445 0.8085 0.8325 33,143 +0.00(+0.42%)
Aug 29, 2018 0.8800 0.8800 0.8080 0.8290 89,729 -0.01(-1.31%)
Aug 28, 2018 0.9000 0.9000 0.8400 0.8400 47,806 -0.02(-2.10%)
Aug 27, 2018 0.9000 0.9000 0.8580 0.8580 41,926 -0.00(-0.23%)
Aug 24, 2018 0.8850 0.8850 0.8250 0.8600 34,020 +0.02(+2.08%)
Aug 23, 2018 0.9000 0.9000 0.8400 0.8425 44,601 -0.02(-2.77%)
Aug 22, 2018 0.8500 0.9000 0.7980 0.8665 64,453 +0.03(+3.15%)
Aug 21, 2018 0.8300 0.8595 0.7800 0.8400 130,972 +0.01(+1.20%)
Aug 20, 2018 0.8350 0.8500 0.7900 0.8300 61,114 +0.08(+10.67%)
Aug 17, 2018 0.8500 0.9000 0.7500 0.7500 150,700 -0.07(-8.54%)
Aug 16, 2018 0.8150 0.8500 0.7765 0.8200 47,726 +0.04(+5.60%)
Aug 15, 2018 0.8250 0.8765 0.7655 0.7765 72,268 -0.06(-7.01%)
Aug 14, 2018 0.9000 0.9125 0.7750 0.8350 105,501 -0.04(-4.57%)
Aug 13, 2018 0.9000 0.9475 0.8500 0.8750 39,158 -0.05(-4.89%)
Aug 10, 2018 0.9750 0.9750 0.9200 0.9200 25,760 -0.02(-1.60%)
Aug 09, 2018 0.9490 0.9490 0.9125 0.9350 19,445 +0.02(+2.58%)
Aug 08, 2018 0.9685 0.9750 0.9115 0.9115 80,311 -0.06(-6.51%)
Aug 07, 2018 0.9500 0.9750 0.9500 0.9750 20,072 +0.02(+2.09%)
Aug 06, 2018 0.9300 0.9750 0.9300 0.9550 38,283 +0.01(+0.53%)
Aug 03, 2018 1.000 1.000 0.9500 0.9500 37,080 +0.00(+0.00%)
Aug 02, 2018 1.000 1.000 0.9250 0.9500 53,775 -0.03(-2.76%)
Aug 01, 2018 1.013 1.013 0.9300 0.9770 47,016 -0.02(-1.81%)
Jul 31, 2018 0.9720 1.000 0.9500 0.9950 127,991 +0.07(+7.45%)
Jul 30, 2018 1.050 1.050 0.9025 0.9260 125,294 -0.07(-7.40%)
Jul 27, 2018 1.100 1.100 1.000 1.000 65,400 -0.00(-0.50%)
Jul 26, 2018 1.130 1.130 0.9430 1.005 132,489 -0.07(-6.51%)
Jul 25, 2018 1.100 1.113 1.071 1.075 38,288 -0.02(-1.38%)
Jul 24, 2018 1.090 1.125 1.090 1.090 23,315 -0.01(-1.36%)
Jul 23, 2018 1.100 1.123 1.074 1.105 22,181 -0.02(-1.74%)
Jul 20, 2018 1.140 1.175 1.100 1.125 60,773 -0.03(-2.63%)
Jul 19, 2018 1.206 1.225 1.126 1.155 92,547 +0.02(+1.32%)
Jul 18, 2018 1.130 1.149 1.098 1.140 48,408 +0.04(+3.87%)
Jul 17, 2018 1.100 1.133 1.075 1.097 97,551 -0.02(-1.46%)
Jul 16, 2018 1.200 1.220 1.052 1.114 123,807 -0.11(-8.78%)
Jul 13, 2018 1.275 1.275 1.200 1.221 44,314 -0.05(-4.24%)
Jul 12, 2018 1.225 1.275 1.176 1.275 93,628 +0.06(+5.37%)
Jul 11, 2018 1.272 1.272 1.175 1.210 100,792 -0.03(-2.02%)
Jul 10, 2018 1.325 1.325 1.232 1.235 166,425 -0.04(-2.99%)
Jul 09, 2018 1.335 1.335 1.260 1.273 78,233 -0.06(-4.36%)
Jul 06, 2018 1.252 1.336 1.252 1.331 37,900 +0.08(+6.27%)
Jul 05, 2018 1.290 1.300 1.250 1.252 62,477 -0.01(-0.60%)
Jul 03, 2018 1.260 1.260 1.260 0 -0.01(-0.75%)
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.