Comstock Mining Inc (NY: LODE )

3.160 USD +0.200 (+6.76%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 3.060 3.270 3.050 3.160 707,804 +0.20(+6.76%)
May 13, 2021 3.140 3.240 2.920 2.960 960,489 -0.30(-9.20%)
May 12, 2021 3.500 3.520 3.120 3.260 1,200,823 -0.06(-1.81%)
May 11, 2021 3.100 3.360 3.020 3.320 825,087 +0.13(+4.08%)
May 10, 2021 3.330 3.414 3.190 3.190 789,121 -0.17(-5.06%)
May 07, 2021 3.450 3.540 3.330 3.360 739,381 -0.02(-0.59%)
May 06, 2021 3.590 3.600 3.350 3.380 874,292 -0.15(-4.25%)
May 05, 2021 3.700 3.790 3.450 3.530 799,226 -0.25(-6.61%)
May 04, 2021 3.810 3.889 3.636 3.780 690,338 -0.08(-2.07%)
May 03, 2021 3.990 4.050 3.810 3.860 609,606 -0.07(-1.78%)
Apr 30, 2021 3.900 4.020 3.860 3.930 479,300 -0.06(-1.50%)
Apr 29, 2021 4.060 4.060 3.730 3.990 680,813 -0.02(-0.50%)
Apr 28, 2021 3.900 4.120 3.830 4.010 638,284 +0.08(+2.04%)
Apr 27, 2021 4.150 4.180 3.850 3.930 672,722 -0.18(-4.38%)
Apr 26, 2021 3.970 4.150 3.850 4.110 793,365 +0.28(+7.31%)
Apr 23, 2021 3.850 3.910 3.720 3.830 587,600 +0.08(+2.13%)
Apr 22, 2021 3.900 4.000 3.700 3.750 561,428 -0.20(-5.06%)
Apr 21, 2021 3.520 4.050 3.460 3.950 1,192,431 +0.38(+10.64%)
Apr 20, 2021 3.600 3.670 3.500 3.570 575,472 -0.09(-2.46%)
Apr 19, 2021 3.890 3.890 3.420 3.660 2,100,181 -0.30(-7.58%)
Apr 16, 2021 4.090 4.140 3.900 3.960 1,012,500 -0.19(-4.58%)
Apr 15, 2021 4.330 4.350 4.060 4.150 796,785 -0.08(-1.89%)
Apr 14, 2021 4.420 4.500 4.220 4.230 694,686 -0.27(-6.00%)
Apr 13, 2021 4.490 4.560 4.330 4.500 694,676 +0.01(+0.22%)
Apr 12, 2021 4.780 4.780 4.430 4.490 722,239 -0.16(-3.44%)
Apr 09, 2021 4.930 4.930 4.600 4.650 782,100 -0.25(-5.10%)
Apr 08, 2021 4.730 4.970 4.650 4.900 777,214 +0.16(+3.38%)
Apr 07, 2021 4.810 4.860 4.650 4.740 484,245 -0.16(-3.27%)
Apr 06, 2021 4.730 4.900 4.570 4.900 803,893 +0.13(+2.73%)
Apr 05, 2021 4.960 4.990 4.650 4.770 808,682 -0.19(-3.83%)
Apr 01, 2021 4.730 4.980 4.710 4.960 995,500 +0.38(+8.30%)
Mar 31, 2021 4.670 4.790 4.500 4.580 909,831 -0.01(-0.22%)
Mar 30, 2021 4.360 4.650 4.260 4.590 702,489 +0.09(+2.00%)
Mar 29, 2021 4.790 4.790 4.350 4.500 981,424 -0.33(-6.83%)
Mar 26, 2021 5.060 5.120 4.610 4.830 1,297,600 -0.31(-6.03%)
Mar 25, 2021 4.500 5.250 4.470 5.140 1,986,050 +0.52(+11.26%)
Mar 24, 2021 5.420 5.420 4.570 4.620 1,705,511 -0.50(-9.77%)
Mar 23, 2021 5.900 5.910 5.120 5.120 3,032,005 -0.81(-13.66%)
Mar 22, 2021 6.200 6.300 5.710 5.930 4,947,719 +0.41(+7.43%)
Mar 19, 2021 5.210 5.520 4.990 5.520 5,467,900 +0.62(+12.65%)
Mar 18, 2021 4.930 5.380 4.700 4.900 3,337,023 +0.14(+2.94%)
Mar 17, 2021 4.750 5.140 4.550 4.760 2,753,502 +0.26(+5.78%)
Mar 16, 2021 4.980 4.980 4.330 4.500 2,113,399 -0.20(-4.26%)
Mar 15, 2021 4.340 4.850 4.300 4.700 3,036,257 +0.51(+12.17%)
Mar 12, 2021 4.080 4.230 3.950 4.190 1,357,400 -0.01(-0.24%)
Mar 11, 2021 4.370 4.450 3.880 4.200 3,902,199 +0.10(+2.44%)
Mar 10, 2021 4.540 4.800 3.800 4.100 5,419,871 -0.42(-9.29%)
Mar 09, 2021 4.180 4.548 4.050 4.520 1,661,071 +0.49(+12.16%)
Mar 08, 2021 4.280 4.350 4.000 4.030 1,362,673 -0.30(-6.93%)
Mar 05, 2021 4.330 4.750 3.600 4.330 3,454,700 -0.04(-0.92%)
Mar 04, 2021 4.680 4.760 3.700 4.370 4,300,265 -0.42(-8.77%)
Mar 03, 2021 4.880 5.040 4.550 4.790 1,567,564 -0.09(-1.84%)
Mar 02, 2021 4.400 4.989 4.380 4.880 3,738,789 -0.40(-7.58%)
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.