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 (%)
Sep 29, 2023 0.4330 0.4330 0.3990 0.4099 371,604 -0.01(-3.12%)
Sep 28, 2023 0.4300 0.4400 0.4103 0.4231 289,475 +0.02(+5.72%)
Sep 27, 2023 0.4036 0.4200 0.4000 0.4002 93,469 -0.00(-0.94%)
Sep 26, 2023 0.3950 0.4103 0.3915 0.4040 98,532 -0.01(-1.46%)
Sep 25, 2023 0.4025 0.4280 0.4100 0.4100 256,216 +0.01(+1.86%)
Sep 22, 2023 0.4200 0.4330 0.3937 0.4025 268,356 -0.01(-3.34%)
Sep 21, 2023 0.4100 0.4376 0.4000 0.4164 430,876 -0.02(-5.28%)
Sep 20, 2023 0.4500 0.4580 0.4396 0.4396 139,694 -0.01(-1.35%)
Sep 19, 2023 0.4800 0.5100 0.4314 0.4456 395,114 -0.02(-4.64%)
Sep 18, 2023 0.4888 0.4888 0.4619 0.4673 521,576 +0.01(+1.15%)
Sep 15, 2023 0.4574 0.4698 0.4500 0.4620 694,010 +0.02(+5.00%)
Sep 14, 2023 0.4400 0.4700 0.4284 0.4400 1,151,493 +0.04(+8.86%)
Sep 13, 2023 0.3900 0.4250 0.3900 0.4042 324,205 +0.01(+1.63%)
Sep 12, 2023 0.4020 0.4080 0.3971 0.3977 218,553 -0.01(-2.52%)
Sep 11, 2023 0.4140 0.4150 0.4000 0.4080 194,489 -0.00(-0.24%)
Sep 08, 2023 0.4181 0.4200 0.4000 0.4090 182,191 -0.00(-0.94%)
Sep 07, 2023 0.3920 0.4180 0.3870 0.4129 264,311 +0.03(+6.97%)
Sep 06, 2023 0.4200 0.4200 0.3690 0.3860 621,975 -0.02(-5.14%)
Sep 05, 2023 0.4000 0.4100 0.3851 0.4069 245,192 +0.02(+4.33%)
Sep 01, 2023 0.3990 0.4088 0.3800 0.3900 398,190 -0.00(-0.26%)
Aug 31, 2023 0.4400 0.4400 0.3700 0.3910 1,050,807 -0.04(-8.24%)
Aug 30, 2023 0.4454 0.4540 0.4230 0.4261 310,667 -0.02(-4.93%)
Aug 29, 2023 0.4424 0.4500 0.4275 0.4482 409,599 +0.01(+1.17%)
Aug 28, 2023 0.4450 0.4599 0.4349 0.4430 241,124 -0.01(-2.21%)
Aug 25, 2023 0.4509 0.4679 0.4475 0.4530 375,885 +0.01(+2.03%)
Aug 24, 2023 0.4814 0.4882 0.4417 0.4440 525,327 -0.03(-7.15%)
Aug 23, 2023 0.4810 0.5154 0.4658 0.4782 702,892 +0.01(+1.74%)
Aug 22, 2023 0.4829 0.4829 0.4601 0.4700 344,572 +0.01(+1.38%)
Aug 21, 2023 0.4600 0.4990 0.4500 0.4636 982,973 +0.00(+0.13%)
Aug 18, 2023 0.5000 0.5100 0.4630 0.4630 822,347 -0.05(-9.22%)
Aug 17, 2023 0.5070 0.5350 0.4901 0.5100 778,814 +0.00(+0.00%)
Aug 16, 2023 0.5400 0.5590 0.4980 0.5100 1,050,757 -0.01(-1.92%)
Aug 15, 2023 0.5500 0.5500 0.5100 0.5200 672,195 -0.05(-8.13%)
Aug 14, 2023 0.5136 0.5730 0.5002 0.5660 1,531,632 +0.05(+10.22%)
Aug 11, 2023 0.4600 0.5230 0.4560 0.5135 1,925,017 +0.07(+16.70%)
Aug 10, 2023 0.4410 0.4600 0.4250 0.4400 941,649 -0.02(-3.95%)
Aug 09, 2023 0.4900 0.5000 0.4410 0.4581 1,678,176 -0.03(-6.62%)
Aug 08, 2023 0.4810 0.5250 0.4801 0.4906 554,003 -0.01(-2.54%)
Aug 07, 2023 0.5131 0.5300 0.4520 0.5034 787,288 -0.02(-3.54%)
Aug 04, 2023 0.5391 0.5425 0.5052 0.5219 671,731 +0.01(+2.27%)
Aug 03, 2023 0.5200 0.5300 0.4931 0.5103 629,183 -0.03(-5.15%)
Aug 02, 2023 0.5400 0.5450 0.5207 0.5380 644,699 -0.01(-0.96%)
Aug 01, 2023 0.5845 0.5845 0.5400 0.5432 810,156 -0.04(-6.76%)
Jul 31, 2023 0.5957 0.6149 0.5822 0.5826 555,133 -0.01(-1.10%)
Jul 28, 2023 0.5500 0.5989 0.5490 0.5891 1,054,453 +0.06(+10.53%)
Jul 27, 2023 0.6100 0.6100 0.5201 0.5330 908,968 -0.08(-12.48%)
Jul 26, 2023 0.6100 0.6199 0.5715 0.6090 875,008 -0.00(-0.16%)
Jul 25, 2023 0.6600 0.6700 0.6100 0.6100 440,768 -0.04(-6.38%)
Jul 24, 2023 0.6839 0.6950 0.6401 0.6516 458,762 -0.04(-6.24%)
Jul 21, 2023 0.6900 0.6999 0.6549 0.6950 802,015 +0.01(+1.61%)
Jul 20, 2023 0.6950 0.6950 0.6530 0.6840 616,900 -0.01(-0.87%)
Jul 19, 2023 0.6950 0.7090 0.6700 0.6900 580,202 +0.00(+0.00%)
Jul 18, 2023 0.6705 0.7100 0.6530 0.6900 757,067 +0.03(+3.84%)
Jul 17, 2023 0.6430 0.6927 0.6161 0.6645 979,369 +0.02(+3.34%)
Jul 14, 2023 0.7096 0.7100 0.6401 0.6430 512,696 -0.06(-8.98%)
Jul 13, 2023 0.6769 0.7400 0.6600 0.7064 987,371 +0.03(+4.19%)
Jul 12, 2023 0.6800 0.7075 0.6750 0.6780 448,163 -0.01(-1.50%)
Jul 11, 2023 0.7000 0.7070 0.6600 0.6883 375,824 -0.00(-0.25%)
Jul 10, 2023 0.6350 0.7000 0.6050 0.6900 953,430 +0.06(+9.52%)
Jul 07, 2023 0.6700 0.6960 0.6300 0.6300 720,371 -0.05(-7.19%)
Jul 06, 2023 0.7390 0.7400 0.6500 0.6788 1,428,377 -0.06(-8.27%)
Jul 05, 2023 0.7950 0.7950 0.7400 0.7400 538,402 -0.08(-9.50%)
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.