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 (%)
Dec 31, 2020 1.040 1.040 1.040 352,496 -0.02(-1.89%)
Dec 30, 2020 1.050 1.060 1.020 1.060 352,496 +0.03(+2.91%)
Dec 29, 2020 1.080 1.080 1.010 1.030 480,379 -0.05(-4.63%)
Dec 28, 2020 1.070 1.080 1.040 1.080 390,064 +0.01(+0.93%)
Dec 24, 2020 1.070 1.070 1.050 1.070 166,000 +0.02(+1.90%)
Dec 23, 2020 1.010 1.060 1.010 1.050 443,108 +0.05(+5.00%)
Dec 22, 2020 1.040 1.050 1.000 1.000 399,449 -0.01(-0.99%)
Dec 21, 2020 1.020 1.050 1.010 1.010 328,671 +0.01(+1.00%)
Dec 18, 2020 1.030 1.050 1.000 1.000 324,400 -0.01(-0.99%)
Dec 17, 2020 1.020 1.070 0.9900 1.010 891,943 +0.02(+2.02%)
Dec 16, 2020 1.010 1.050 0.9900 0.9900 619,133 -0.03(-2.94%)
Dec 15, 2020 1.040 1.060 0.9900 1.020 825,160 -0.02(-1.92%)
Dec 14, 2020 1.100 1.100 1.030 1.040 341,723 -0.04(-3.70%)
Dec 11, 2020 1.100 1.100 1.060 1.080 122,400 +0.00(+0.00%)
Dec 10, 2020 1.080 1.090 1.050 1.080 242,548 +0.02(+1.89%)
Dec 09, 2020 1.120 1.130 1.060 1.060 411,939 -0.05(-4.50%)
Dec 08, 2020 1.100 1.120 1.060 1.110 344,793 +0.04(+3.74%)
Dec 07, 2020 1.020 1.100 1.020 1.070 510,816 +0.02(+1.90%)
Dec 04, 2020 1.060 1.060 1.024 1.050 231,600 +0.00(+0.00%)
Dec 03, 2020 1.090 1.090 1.030 1.050 308,976 -0.02(-1.87%)
Dec 02, 2020 1.040 1.070 1.010 1.070 526,398 +0.04(+3.88%)
Dec 01, 2020 1.050 1.070 1.000 1.030 373,822 +0.00(+0.00%)
Nov 30, 2020 1.030 1.060 1.000 1.030 403,153 +0.01(+0.98%)
Nov 27, 2020 1.030 1.040 1.000 1.020 288,900 -0.02(-1.92%)
Nov 25, 2020 0.9700 1.040 0.9700 1.040 564,300 +0.06(+6.12%)
Nov 24, 2020 1.000 1.000 0.9500 0.9800 639,060 -0.03(-2.97%)
Nov 23, 2020 1.040 1.040 0.9900 1.010 662,803 +0.01(+1.20%)
Nov 20, 2020 1.000 1.010 0.9800 0.9980 420,000 +0.01(+0.97%)
Nov 19, 2020 0.9849 1.020 0.9600 0.9884 446,266 -0.01(-0.66%)
Nov 18, 2020 1.020 1.020 0.9550 0.9950 1,241,285 -0.03(-2.45%)
Nov 17, 2020 1.260 1.300 1.000 1.020 3,919,055 -0.13(-11.30%)
Nov 16, 2020 1.100 1.170 1.090 1.150 757,515 +0.06(+5.50%)
Nov 13, 2020 1.050 1.090 1.030 1.090 244,000 +0.05(+4.81%)
Nov 12, 2020 1.020 1.050 1.020 1.040 181,759 +0.03(+2.97%)
Nov 11, 2020 1.020 1.030 1.000 1.010 150,905 -0.01(-0.98%)
Nov 10, 2020 1.070 1.090 1.010 1.020 319,613 -0.06(-5.56%)
Nov 09, 2020 1.000 1.110 1.000 1.080 1,155,490 +0.02(+1.89%)
Nov 06, 2020 1.080 1.080 1.000 1.060 198,500 -0.01(-0.93%)
Nov 05, 2020 1.020 1.080 1.020 1.070 349,248 +0.06(+5.94%)
Nov 04, 2020 1.010 1.020 0.9600 1.010 165,756 +0.00(+0.00%)
Nov 03, 2020 0.9800 1.030 0.9800 1.010 196,162 +0.04(+4.12%)
Nov 02, 2020 0.9500 0.9900 0.9500 0.9700 90,273 +0.01(+1.36%)
Oct 30, 2020 0.9894 1.000 0.9500 0.9570 136,900 -0.02(-2.31%)
Oct 29, 2020 0.9500 1.010 0.9430 0.9796 209,587 +0.00(+0.27%)
Oct 28, 2020 0.9900 1.010 0.9251 0.9770 483,961 -0.04(-4.22%)
Oct 27, 2020 1.020 1.030 0.9549 1.020 422,798 -0.02(-1.92%)
Oct 26, 2020 1.050 1.070 1.000 1.040 487,908 -0.03(-2.80%)
Oct 23, 2020 1.080 1.090 1.060 1.070 93,800 +0.00(+0.00%)
Oct 22, 2020 1.070 1.090 1.060 1.070 268,099 -0.02(-1.83%)
Oct 21, 2020 1.080 1.110 1.070 1.090 239,860 +0.01(+0.93%)
Oct 20, 2020 1.110 1.110 1.060 1.080 166,609 +0.00(+0.00%)
Oct 19, 2020 1.090 1.110 1.060 1.080 256,880 +0.02(+1.41%)
Oct 16, 2020 1.080 1.105 1.050 1.065 226,600 -0.05(-4.05%)
Oct 15, 2020 1.090 1.120 1.084 1.110 149,692 +0.00(+0.00%)
Oct 14, 2020 1.110 1.140 1.100 1.110 254,769 -0.01(-0.89%)
Oct 13, 2020 1.110 1.130 1.100 1.120 279,103 +0.00(+0.00%)
Oct 12, 2020 1.140 1.140 1.100 1.120 457,945 +0.02(+1.82%)
Oct 09, 2020 1.120 1.130 1.080 1.100 579,600 +0.02(+1.85%)
Oct 08, 2020 1.100 1.110 1.060 1.080 313,069 +0.03(+2.86%)
Oct 07, 2020 1.090 1.150 1.040 1.050 863,331 +0.01(+0.96%)
Oct 06, 2020 1.110 1.110 1.030 1.040 535,219 -0.03(-2.80%)
Oct 05, 2020 1.050 1.100 1.050 1.070 218,296 -0.01(-0.93%)
Oct 02, 2020 1.040 1.080 1.020 1.080 274,900 +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.