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, 2022 1.460 1.500 1.410 1.460 724,270 +0.10(+7.35%)
Feb 25, 2022 1.340 1.390 1.310 1.360 401,200 +0.02(+1.49%)
Feb 24, 2022 1.310 1.390 1.280 1.340 641,065 +0.02(+1.52%)
Feb 23, 2022 1.310 1.339 1.280 1.320 259,000 +0.01(+0.76%)
Feb 22, 2022 1.350 1.390 1.300 1.310 326,568 -0.04(-2.96%)
Feb 18, 2022 1.350 0 -0.07(-4.93%)
Feb 17, 2022 1.450 1.460 1.390 1.420 360,038 -0.03(-2.07%)
Feb 16, 2022 1.410 1.490 1.410 1.450 338,240 +0.03(+2.11%)
Feb 15, 2022 1.410 1.440 1.385 1.420 251,049 +0.05(+3.65%)
Feb 14, 2022 1.420 1.458 1.370 1.370 433,524 -0.07(-4.86%)
Feb 11, 2022 1.460 1.465 1.390 1.440 414,473 +0.00(+0.00%)
Feb 10, 2022 1.460 1.515 1.415 1.440 779,062 -0.02(-1.37%)
Feb 09, 2022 1.480 1.500 1.430 1.460 259,086 -0.02(-1.35%)
Feb 08, 2022 1.460 1.500 1.455 1.480 289,547 +0.02(+1.37%)
Feb 07, 2022 1.500 1.528 1.460 1.460 296,829 -0.04(-2.67%)
Feb 04, 2022 1.420 1.500 1.410 1.500 350,062 +0.07(+4.90%)
Feb 03, 2022 1.510 1.415 1.430 438,697 -0.09(-5.92%)
Feb 02, 2022 1.510 1.560 1.490 1.520 546,211 +0.02(+1.33%)
Feb 01, 2022 1.520 1.560 1.440 1.500 441,048 +0.03(+2.04%)
Jan 31, 2022 1.360 1.500 1.470 475,058 +0.10(+7.30%)
Jan 28, 2022 1.340 1.380 1.320 1.370 298,877 +0.01(+0.74%)
Jan 27, 2022 1.340 1.440 1.330 1.360 376,071 -0.04(-2.86%)
Jan 26, 2022 1.520 1.520 1.390 1.400 486,390 -0.10(-6.67%)
Jan 25, 2022 1.430 1.520 1.400 1.500 414,207 +0.08(+5.63%)
Jan 24, 2022 1.390 1.440 1.290 1.420 836,802 -0.03(-2.06%)
Jan 21, 2022 1.500 1.550 1.440 1.450 782,187 -0.07(-4.61%)
Jan 20, 2022 1.620 1.640 1.520 1.520 604,967 -0.09(-5.59%)
Jan 19, 2022 1.490 1.650 1.480 1.610 998,550 +0.13(+8.78%)
Jan 18, 2022 1.580 1.580 1.410 1.480 975,072 -0.05(-3.27%)
Jan 14, 2022 1.530 0 +0.01(+0.66%)
Jan 13, 2022 1.620 1.630 1.475 1.520 1,187,972 -0.08(-5.00%)
Jan 12, 2022 1.540 1.620 1.530 1.600 910,477 +0.09(+5.96%)
Jan 11, 2022 1.450 1.520 1.410 1.510 600,413 +0.09(+6.34%)
Jan 10, 2022 1.430 1.440 1.350 1.420 575,014 +0.00(+0.00%)
Jan 07, 2022 1.300 1.450 1.250 1.420 1,216,401 +0.09(+6.77%)
Jan 06, 2022 1.420 1.450 1.300 1.330 1,696,272 -0.14(-9.52%)
Jan 05, 2022 1.430 1.840 1.400 1.470 10,533,952 +0.17(+13.08%)
Jan 04, 2022 1.340 1.340 1.250 1.300 450,068 -0.02(-1.52%)
Jan 03, 2022 1.310 1.360 1.290 1.320 691,014 +0.03(+2.33%)
Dec 31, 2021 1.330 1.330 1.270 1.290 486,599 +0.00(+0.00%)
Dec 30, 2021 1.240 1.341 1.240 1.290 803,343 +0.03(+2.38%)
Dec 29, 2021 1.320 1.350 1.250 1.260 844,167 -0.10(-7.35%)
Dec 28, 2021 1.390 1.410 1.350 1.360 442,099 -0.03(-2.16%)
Dec 27, 2021 1.430 1.450 1.390 1.390 379,302 -0.05(-3.47%)
Dec 23, 2021 1.390 1.550 1.370 1.440 516,120 +0.04(+2.86%)
Dec 22, 2021 1.360 1.420 1.350 1.400 377,116 +0.00(+0.00%)
Dec 21, 2021 1.400 1.410 1.340 1.400 632,321 +0.00(+0.00%)
Dec 20, 2021 1.340 1.400 1.270 1.400 980,318 +0.03(+2.19%)
Dec 17, 2021 1.490 1.580 1.359 1.370 1,575,663 -0.14(-9.27%)
Dec 16, 2021 1.470 1.550 1.440 1.510 769,534 +0.03(+2.03%)
Dec 15, 2021 1.430 1.480 1.330 1.480 886,956 +0.03(+2.07%)
Dec 14, 2021 1.410 1.489 1.410 1.450 319,187 +0.00(+0.00%)
Dec 13, 2021 1.500 1.520 1.400 1.450 458,279 -0.04(-2.68%)
Dec 10, 2021 1.580 1.580 1.480 1.490 308,499 -0.04(-2.61%)
Dec 09, 2021 1.590 1.630 1.520 1.530 344,533 -0.10(-6.13%)
Dec 08, 2021 1.550 1.640 1.550 1.630 460,712 +0.08(+5.16%)
Dec 07, 2021 1.540 1.650 1.520 1.550 691,363 +0.00(+0.00%)
Dec 06, 2021 1.490 1.580 1.380 1.550 710,056 +0.05(+3.33%)
Dec 03, 2021 1.590 1.595 1.470 1.500 701,398 -0.09(-5.66%)
Dec 02, 2021 1.590 1.630 1.520 1.590 761,806 +0.00(+0.00%)
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.