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

Comstock Inc (NY: LODE )

0.2519 -0.0256 (-9.23%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 1.284 1.286 1.170 1.250 116,501 +0.00(+0.00%)
Apr 29, 2019 1.145 1.300 1.135 1.250 220,557 +0.12(+11.11%)
Apr 26, 2019 1.130 1.145 1.095 1.125 43,320 +0.00(+0.00%)
Apr 25, 2019 1.130 1.150 1.080 1.125 91,429 -0.02(-2.17%)
Apr 24, 2019 1.169 1.180 1.125 1.150 55,377 +0.00(+0.00%)
Apr 23, 2019 1.120 1.300 1.116 1.150 205,366 +0.00(+0.00%)
Apr 22, 2019 1.139 1.175 1.100 1.150 60,624 +0.02(+2.22%)
Apr 18, 2019 1.100 1.175 1.075 1.125 48,640 -0.02(-1.75%)
Apr 17, 2019 1.132 1.175 1.125 1.145 89,353 +0.00(+0.00%)
Apr 16, 2019 1.175 1.175 1.050 1.145 99,488 -0.00(-0.43%)
Apr 15, 2019 1.150 1.175 1.130 1.150 96,885 +0.00(+0.09%)
Apr 12, 2019 1.100 1.170 1.100 1.149 128,700 +0.03(+3.05%)
Apr 11, 2019 1.150 1.190 1.087 1.115 120,611 -0.06(-5.11%)
Apr 10, 2019 1.200 1.200 1.100 1.175 185,692 +0.03(+2.17%)
Apr 09, 2019 0.9750 1.185 0.9750 1.150 647,403 +0.10(+9.52%)
Apr 08, 2019 1.000 1.050 0.9800 1.050 108,167 +0.02(+1.84%)
Apr 05, 2019 0.9980 1.050 0.9980 1.031 87,240 -0.02(-1.58%)
Apr 04, 2019 1.001 1.050 0.9980 1.048 107,746 -0.00(-0.24%)
Apr 03, 2019 1.010 1.050 0.9780 1.050 88,424 -0.02(-2.01%)
Apr 02, 2019 1.050 1.071 0.9700 1.071 71,450 +0.04(+3.53%)
Apr 01, 2019 1.081 1.081 0.9900 1.035 96,587 -0.02(-1.43%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
Mar 01, 2019 0.8000 0.8250 0.7900 0.8250 173,460 +0.02(+3.12%)
Feb 28, 2019 0.8400 0.8400 0.7750 0.8000 306,494 -0.05(-5.88%)
Feb 27, 2019 0.9000 0.9500 0.8000 0.8500 969,505 -0.20(-19.05%)
Feb 26, 2019 0.8100 1.300 0.7500 1.050 2,521,100 +0.24(+29.23%)
Feb 25, 2019 0.8100 0.8125 0.7725 0.8125 78,155 +0.01(+1.56%)
Feb 22, 2019 0.7500 0.8000 0.7500 0.8000 169,440 -0.01(-1.54%)
Feb 21, 2019 0.7500 0.8125 0.7400 0.8125 89,587 +0.02(+2.85%)
Feb 20, 2019 0.7900 0.7900 0.7500 0.7900 149,687 -0.00(-0.25%)
Feb 19, 2019 0.8085 0.8085 0.7600 0.7920 223,266 -0.01(-1.00%)
Feb 15, 2019 0.7500 0.8000 0.7500 0.8000 59,600 +0.05(+6.67%)
Feb 14, 2019 0.7500 0.8000 0.7000 0.7500 83,050 -0.02(-2.53%)
Feb 13, 2019 0.7845 0.8000 0.7550 0.7695 113,078 -0.00(-0.06%)
Feb 12, 2019 0.7600 0.7700 0.7250 0.7700 98,252 +0.05(+6.21%)
Feb 11, 2019 0.7450 0.7500 0.7250 0.7250 169,293 -0.03(-3.33%)
Feb 08, 2019 0.7500 0.7500 0.7000 0.7500 186,280 +0.00(+0.00%)
Feb 07, 2019 0.7800 0.8000 0.7275 0.7500 239,979 -0.05(-5.66%)
Feb 06, 2019 0.8500 0.8500 0.7750 0.7950 223,348 -0.02(-2.45%)
Feb 05, 2019 0.8500 0.9000 0.7750 0.8150 530,048 +0.02(+2.45%)
Feb 04, 2019 0.8830 0.8850 0.7955 0.7955 484,845 -0.10(-11.61%)
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.