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

Comstock Inc (NY: LODE )

0.2780 +0.0230 (+9.02%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2020 0.4600 0.5180 0.4600 0.5000 260,700 -0.01(-1.96%)
Feb 27, 2020 0.5900 0.5900 0.4600 0.5100 558,132 -0.06(-10.20%)
Feb 26, 2020 0.5520 0.6000 0.5255 0.5679 306,532 +0.01(+1.18%)
Feb 25, 2020 0.6195 0.6435 0.5500 0.5613 218,211 -0.03(-4.86%)
Feb 24, 2020 0.6914 0.6980 0.5480 0.5900 740,219 -0.08(-11.32%)
Feb 21, 2020 0.6300 0.6700 0.6100 0.6653 153,600 +0.05(+7.45%)
Feb 20, 2020 0.6200 0.6400 0.6000 0.6192 101,687 +0.02(+3.20%)
Feb 19, 2020 0.6600 0.6800 0.5700 0.6000 270,258 -0.06(-9.09%)
Feb 18, 2020 0.6120 0.6700 0.6099 0.6600 144,066 +0.04(+7.14%)
Feb 14, 2020 0.6270 0.6700 0.6131 0.6160 169,700 -0.01(-2.22%)
Feb 13, 2020 0.6800 0.6900 0.6200 0.6300 192,927 -0.04(-6.65%)
Feb 12, 2020 0.6800 0.7000 0.6525 0.6749 201,149 -0.01(-0.84%)
Feb 11, 2020 0.7190 0.7300 0.6600 0.6806 274,113 +0.00(+0.09%)
Feb 10, 2020 0.6800 0.7000 0.6800 0.6800 165,970 -0.01(-1.39%)
Feb 07, 2020 0.7045 0.7199 0.6600 0.6896 154,200 -0.00(-0.42%)
Feb 06, 2020 0.7400 0.7400 0.6850 0.6925 94,195 -0.07(-8.88%)
Feb 05, 2020 0.7100 0.7600 0.6500 0.7600 116,843 +0.04(+5.56%)
Feb 04, 2020 0.7600 0.7600 0.7100 0.7200 250,463 -0.04(-4.76%)
Feb 03, 2020 0.7700 0.8500 0.7400 0.7560 529,686 +0.01(+1.35%)
Jan 31, 2020 0.7200 0.7650 0.7122 0.7459 513,900 +0.03(+4.76%)
Jan 30, 2020 0.7100 0.7199 0.7050 0.7120 141,611 -0.01(-1.11%)
Jan 29, 2020 0.7300 0.7300 0.7000 0.7200 86,388 +0.01(+1.41%)
Jan 28, 2020 0.7000 0.7300 0.6900 0.7100 87,571 +0.00(+0.44%)
Jan 27, 2020 0.7000 0.7548 0.6901 0.7069 263,939 +0.00(+0.60%)
Jan 24, 2020 0.7040 0.7200 0.6825 0.7027 174,300 -0.00(-0.23%)
Jan 23, 2020 0.7150 0.7150 0.6600 0.7043 197,911 +0.03(+5.12%)
Jan 22, 2020 0.6900 0.7000 0.6500 0.6700 199,330 -0.03(-4.29%)
Jan 21, 2020 0.7400 0.7400 0.6500 0.7000 247,397 -0.02(-3.38%)
Jan 17, 2020 0.7000 0.7500 0.6500 0.7245 520,800 +0.05(+7.30%)
Jan 16, 2020 0.7100 0.7274 0.6500 0.6752 279,337 -0.02(-3.54%)
Jan 15, 2020 0.5800 0.7000 0.5800 0.7000 759,048 +0.11(+19.01%)
Jan 14, 2020 0.5300 0.5900 0.5300 0.5882 233,389 +0.03(+5.96%)
Jan 13, 2020 0.5400 0.5589 0.5250 0.5551 115,463 -0.00(-0.57%)
Jan 10, 2020 0.5552 0.5654 0.5200 0.5583 252,000 -0.00(-0.30%)
Jan 09, 2020 0.6000 0.6000 0.5100 0.5600 501,244 +0.02(+3.70%)
Jan 08, 2020 0.6500 0.7400 0.5100 0.5400 1,997,367 +0.05(+9.31%)
Jan 07, 2020 0.4850 0.4959 0.4610 0.4940 186,772 -0.01(-1.20%)
Jan 06, 2020 0.4900 0.5000 0.4800 0.5000 328,156 +0.05(+10.13%)
Jan 03, 2020 0.4500 0.4800 0.4180 0.4540 420,100 +0.02(+5.39%)
Jan 02, 2020 0.4450 0.4450 0.4102 0.4308 131,006 -0.01(-2.40%)
Dec 31, 2019 0.4300 0.4500 0.4200 0.4414 146,100 +0.01(+2.65%)
Dec 30, 2019 0.4500 0.4600 0.4200 0.4300 269,386 -0.02(-4.44%)
Dec 27, 2019 0.5100 0.5400 0.4200 0.4500 389,900 -0.06(-11.76%)
Dec 26, 2019 0.4000 0.5300 0.3700 0.5100 820,283 +0.12(+30.00%)
Dec 24, 2019 0.3875 0.3950 0.3800 0.3923 144,700 +0.01(+1.87%)
Dec 23, 2019 0.3882 0.3900 0.3590 0.3851 103,441 -0.00(-0.80%)
Dec 20, 2019 0.3714 0.4000 0.3640 0.3882 154,400 +0.02(+6.65%)
Dec 19, 2019 0.3677 0.3783 0.3603 0.3640 77,509 -0.01(-1.62%)
Dec 18, 2019 0.3900 0.3900 0.3500 0.3700 102,161 -0.01(-2.66%)
Dec 17, 2019 0.3862 0.4005 0.3750 0.3801 94,840 -0.00(-0.42%)
Dec 16, 2019 0.3800 0.4100 0.3700 0.3817 202,295 -0.02(-5.80%)
Dec 13, 2019 0.4120 0.4120 0.3950 0.4052 96,700 -0.01(-3.02%)
Dec 12, 2019 0.4100 0.4194 0.3903 0.4178 128,563 +0.02(+4.01%)
Dec 11, 2019 0.4200 0.4299 0.3700 0.4017 106,484 -0.03(-6.58%)
Dec 10, 2019 0.4400 0.4400 0.3700 0.4300 192,194 +0.02(+4.27%)
Dec 09, 2019 0.3762 0.4200 0.3500 0.4124 323,983 +0.05(+15.10%)
Dec 06, 2019 0.4600 0.4600 0.3533 0.3583 328,900 -0.08(-18.57%)
Dec 05, 2019 0.4900 0.5100 0.4000 0.4400 431,342 -0.02(-4.35%)
Dec 04, 2019 0.4000 0.5800 0.3822 0.4600 1,308,672 +0.10(+27.78%)
Dec 03, 2019 0.3000 0.3700 0.2700 0.3600 631,612 +0.06(+20.00%)
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.