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 (%)
Jan 31, 2018 2.235 2.268 2.100 2.150 84,623 -0.09(-4.10%)
Jan 30, 2018 2.300 2.300 2.249 2.242 66,903 -0.04(-1.73%)
Jan 29, 2018 2.200 2.446 2.200 2.281 195,741 +0.08(+3.70%)
Jan 26, 2018 2.276 2.400 2.200 2.200 183,014 -0.08(-3.49%)
Jan 25, 2018 2.450 2.450 2.200 2.280 165,968 +0.08(+3.47%)
Jan 24, 2018 2.030 2.362 2.001 2.203 313,668 +0.17(+8.18%)
Jan 23, 2018 2.020 2.150 2.000 2.037 366,709 +0.04(+1.80%)
Jan 22, 2018 1.955 2.092 1.950 2.001 120,905 +0.03(+1.29%)
Jan 19, 2018 2.013 2.116 1.930 1.975 78,774 -0.03(-1.45%)
Jan 18, 2018 1.950 2.450 1.946 2.004 412,308 +0.06(+3.30%)
Jan 17, 2018 2.025 2.100 1.925 1.940 82,706 -0.06(-3.24%)
Jan 16, 2018 1.952 2.212 1.913 2.005 300,594 +0.05(+2.74%)
Jan 12, 2018 1.952 1.952 1.952 0 +0.00(+0.05%)
Jan 11, 2018 1.970 1.975 1.920 1.950 43,241 +0.01(+0.64%)
Jan 10, 2018 1.930 1.972 1.920 1.938 34,892 -0.01(-0.62%)
Jan 09, 2018 1.960 2.000 1.920 1.950 76,982 -0.01(-0.64%)
Jan 08, 2018 1.875 2.000 1.875 1.962 32,010 +0.03(+1.55%)
Jan 05, 2018 1.990 2.025 1.875 1.933 81,784 -0.05(-2.74%)
Jan 04, 2018 1.950 2.000 1.875 1.987 35,010 +0.05(+2.61%)
Jan 03, 2018 2.025 2.031 1.875 1.937 74,773 -0.09(-4.37%)
Jan 02, 2018 1.950 1.968 1.950 2.025 62,055 +0.07(+3.85%)
Dec 29, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 28, 2017 1.750 1.975 1.708 1.950 155,497 +0.20(+11.43%)
Dec 27, 2017 1.700 1.775 1.605 1.750 74,346 +0.04(+2.34%)
Dec 26, 2017 1.550 1.750 1.502 1.710 140,805 +0.21(+14.30%)
Dec 22, 2017 1.355 1.639 1.355 1.496 131,833 +0.10(+6.86%)
Dec 21, 2017 1.450 1.453 1.100 1.400 109,867 -0.07(-4.73%)
Dec 20, 2017 1.550 1.565 1.450 1.470 194,235 -0.06(-4.17%)
Dec 19, 2017 1.639 1.639 1.450 1.534 163,555 -0.12(-7.06%)
Dec 18, 2017 1.683 1.683 1.639 1.650 72,746 -0.03(-1.79%)
Dec 15, 2017 1.750 1.784 1.675 1.680 59,878 -0.02(-1.15%)
Dec 14, 2017 1.695 1.800 1.667 1.700 106,943 +0.03(+1.98%)
Dec 13, 2017 1.589 1.687 1.551 1.667 87,268 +0.02(+1.00%)
Dec 12, 2017 1.725 1.725 1.550 1.650 127,777 -0.08(-4.35%)
Dec 11, 2017 1.750 1.750 1.722 1.725 48,934 -0.04(-2.46%)
Dec 08, 2017 1.751 1.794 1.651 1.768 59,766 -0.03(-1.75%)
Dec 07, 2017 1.778 1.839 1.700 1.800 123,356 -0.03(-1.91%)
Dec 06, 2017 1.911 1.911 1.778 1.835 82,686 -0.05(-2.91%)
Dec 05, 2017 1.870 1.950 1.823 1.890 53,632 +0.01(+0.80%)
Dec 04, 2017 1.942 1.946 1.850 1.875 52,359 -0.03(-1.55%)
Dec 01, 2017 1.875 1.995 1.875 1.905 100,134 +0.03(+1.74%)
Nov 30, 2017 1.860 2.000 1.813 1.872 148,906 -0.00(-0.16%)
Nov 29, 2017 1.860 2.007 1.821 1.875 254,756 -0.02(-1.32%)
Nov 28, 2017 1.875 1.938 1.850 1.900 89,177 -0.04(-2.26%)
Nov 27, 2017 1.995 2.050 1.875 1.944 80,008 -0.05(-2.31%)
Nov 24, 2017 2.050 2.100 1.976 1.990 76,536 -0.07(-3.16%)
Nov 22, 2017 1.950 2.260 1.950 2.055 164,292 +0.07(+3.68%)
Nov 21, 2017 1.919 2.000 1.900 1.982 100,446 +0.04(+2.16%)
Nov 20, 2017 1.955 1.994 1.809 1.940 163,721 -0.07(-3.60%)
Nov 17, 2017 1.950 2.049 1.850 2.013 138,635 +0.01(+0.63%)
Nov 16, 2017 2.025 2.150 1.925 2.000 175,111 -0.11(-5.39%)
Nov 15, 2017 2.200 2.300 2.100 2.114 179,308 -0.22(-9.48%)
Nov 14, 2017 2.304 2.377 1.910 2.336 284,496 -0.08(-3.19%)
Nov 13, 2017 2.916 2.993 2.400 2.413 365,952 -0.59(-19.58%)
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.