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

Comstock Inc (NY: LODE )

0.2559 -0.0141 (-5.22%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 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 (%)
Aug 31, 2022 0.5800 0.5800 0.5640 0.5749 740,396 +0.00(+0.86%)
Aug 30, 2022 0.5900 0.5900 0.5653 0.5700 348,938 -0.01(-1.21%)
Aug 29, 2022 0.5650 0.5884 0.5650 0.5770 336,903 +0.01(+1.41%)
Aug 26, 2022 0.5899 0.5899 0.5553 0.5690 283,353 -0.02(-3.18%)
Aug 25, 2022 0.5900 0.6000 0.5757 0.5877 380,515 -0.01(-2.05%)
Aug 24, 2022 0.5400 0.6100 0.5400 0.6000 954,577 +0.06(+11.11%)
Aug 23, 2022 0.5400 0.5594 0.5210 0.5400 466,194 +0.00(+0.65%)
Aug 22, 2022 0.5627 0.5627 0.5300 0.5365 610,802 -0.03(-4.77%)
Aug 19, 2022 0.6000 0.6000 0.5560 0.5634 555,871 -0.03(-5.66%)
Aug 18, 2022 0.6100 0.6899 0.5800 0.5972 1,923,481 +0.00(+0.05%)
Aug 17, 2022 0.6021 0.6100 0.5800 0.5969 804,363 -0.02(-3.73%)
Aug 16, 2022 0.6400 0.6500 0.6000 0.6200 721,922 -0.02(-3.74%)
Aug 15, 2022 0.6837 0.6837 0.6221 0.6441 1,679,996 +0.04(+6.60%)
Aug 12, 2022 0.5900 0.6042 0.5890 0.6042 1,367,495 +0.02(+3.57%)
Aug 11, 2022 0.5952 0.6050 0.5800 0.5834 204,190 -0.00(-0.03%)
Aug 10, 2022 0.6271 0.6300 0.5822 0.5836 744,752 -0.05(-7.39%)
Aug 09, 2022 0.6372 0.6806 0.6112 0.6302 768,308 +0.00(+0.05%)
Aug 08, 2022 0.6223 0.6350 0.6070 0.6299 396,256 +0.02(+2.59%)
Aug 05, 2022 0.6020 0.6228 0.6020 0.6140 227,993 +0.01(+1.49%)
Aug 04, 2022 0.6100 0.6271 0.5975 0.6050 307,196 -0.01(-0.87%)
Aug 03, 2022 0.6000 0.6279 0.6030 0.6103 202,595 +0.01(+0.88%)
Aug 02, 2022 0.6100 0.6300 0.6009 0.6050 342,766 -0.01(-1.83%)
Aug 01, 2022 0.6093 0.6200 0.6053 0.6163 260,005 +0.01(+1.03%)
Jul 29, 2022 0.6000 0.6201 0.5851 0.6100 533,272 +0.02(+2.56%)
Jul 28, 2022 0.5822 0.6100 0.5800 0.5948 435,109 +0.01(+2.55%)
Jul 27, 2022 0.5800 0.5998 0.5699 0.5800 218,288 +0.02(+2.65%)
Jul 26, 2022 0.5600 0.5815 0.5600 0.5650 159,063 +0.00(+0.02%)
Jul 25, 2022 0.5823 0.5823 0.5600 0.5649 524,570 -0.02(-3.44%)
Jul 22, 2022 0.5900 0.6050 0.5600 0.5850 483,552 +0.01(+0.86%)
Jul 21, 2022 0.6000 0.6100 0.5674 0.5800 506,073 -0.02(-4.05%)
Jul 20, 2022 0.6100 0.6442 0.5900 0.6045 1,137,140 +0.00(+0.23%)
Jul 19, 2022 0.6000 0.6333 0.5721 0.6031 1,123,527 +0.04(+7.70%)
Jul 18, 2022 0.5738 0.5799 0.5518 0.5600 1,228,781 -0.00(-0.27%)
Jul 15, 2022 0.5750 0.5883 0.5550 0.5615 281,354 -0.01(-2.35%)
Jul 14, 2022 0.6000 0.6000 0.5711 0.5750 268,864 -0.03(-5.72%)
Jul 13, 2022 0.5800 0.6300 0.5711 0.6099 422,524 +0.03(+5.16%)
Jul 12, 2022 0.5900 0.5930 0.5730 0.5800 103,292 +0.01(+0.87%)
Jul 11, 2022 0.5880 0.6100 0.5725 0.5750 332,694 -0.04(-6.50%)
Jul 08, 2022 0.6100 0.6388 0.6100 0.6150 269,142 -0.01(-2.04%)
Jul 07, 2022 0.6000 0.6383 0.6000 0.6278 320,846 +0.02(+4.06%)
Jul 06, 2022 0.5900 0.6199 0.5900 0.6033 69,099 -0.00(-0.36%)
Jul 05, 2022 0.6100 0.6200 0.5900 0.6055 153,225 -0.01(-1.54%)
Jul 01, 2022 0.6287 0.6400 0.6100 0.6150 171,956 -0.01(-0.81%)
Jun 30, 2022 0.6300 0.6285 0.6100 0.6200 200,279 -0.01(-1.59%)
Jun 29, 2022 0.6600 0.6714 0.6092 0.6300 691,415 -0.04(-6.17%)
Jun 28, 2022 0.6980 0.7100 0.6700 0.6714 185,554 -0.03(-4.09%)
Jun 27, 2022 0.7700 0.7700 0.6921 0.7000 257,508 -0.04(-5.41%)
Jun 24, 2022 0.7100 0.7799 0.6938 0.7400 573,452 +0.03(+4.70%)
Jun 23, 2022 0.6944 0.7315 0.6613 0.7068 529,121 +0.01(+0.97%)
Jun 22, 2022 0.7100 0.7302 0.6899 0.7000 274,937 -0.02(-2.78%)
Jun 21, 2022 0.6900 0.7200 0.6830 0.7200 310,599 +0.04(+6.51%)
Jun 17, 2022 0.6950 0.7000 0.6742 0.6760 216,208 -0.02(-3.43%)
Jun 16, 2022 0.6800 0.7000 0.6567 0.7000 355,093 +0.00(+0.17%)
Jun 15, 2022 0.6900 0.7000 0.6750 0.6988 344,310 +0.04(+5.45%)
Jun 14, 2022 0.7600 0.7600 0.6500 0.6627 706,073 -0.06(-8.01%)
Jun 13, 2022 0.7500 0.7500 0.7202 0.7204 502,104 -0.06(-7.87%)
Jun 10, 2022 0.7600 0.8021 0.7500 0.7819 423,588 +0.02(+2.72%)
Jun 09, 2022 0.7900 0.7944 0.7600 0.7612 246,050 -0.04(-4.84%)
Jun 08, 2022 0.8100 0.8221 0.7800 0.7999 322,991 -0.01(-1.25%)
Jun 07, 2022 0.7600 0.8270 0.7473 0.8100 666,734 +0.06(+7.28%)
Jun 06, 2022 0.7900 0.7950 0.7400 0.7550 629,369 -0.01(-1.69%)
Jun 03, 2022 0.8300 0.8300 0.7550 0.7680 654,719 -0.06(-7.01%)
Jun 02, 2022 0.7800 0.8419 0.7600 0.8259 671,336 +0.08(+10.19%)
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.