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 (%)
Dec 31, 2018 0.6500 0.6750 0.6300 0.6650 201,900 +0.01(+1.53%)
Dec 28, 2018 0.7000 0.7250 0.6350 0.6550 335,920 +0.00(+0.23%)
Dec 27, 2018 0.7000 0.7250 0.6500 0.6535 57,021 -0.00(-0.23%)
Dec 26, 2018 0.6700 0.7000 0.6300 0.6550 119,837 +0.01(+0.77%)
Dec 24, 2018 0.7000 0.7000 0.6500 0.6500 80,760 -0.03(-3.70%)
Dec 21, 2018 0.7500 0.7500 0.6650 0.6750 60,960 -0.05(-6.77%)
Dec 20, 2018 0.6750 0.7500 0.6550 0.7240 85,348 +0.01(+1.97%)
Dec 19, 2018 0.7275 0.7500 0.6500 0.7100 99,461 -0.04(-5.33%)
Dec 18, 2018 0.7500 0.7500 0.7000 0.7500 69,913 -0.03(-4.40%)
Dec 17, 2018 0.8000 0.8000 0.7350 0.7845 91,214 +0.00(+0.58%)
Dec 14, 2018 0.7250 0.8000 0.7250 0.7800 153,760 +0.06(+7.59%)
Dec 13, 2018 0.7560 0.7845 0.7065 0.7250 146,633 -0.03(-3.65%)
Dec 12, 2018 0.7000 0.7625 0.6750 0.7525 110,698 +0.03(+3.79%)
Dec 11, 2018 0.7400 0.7700 0.6305 0.7250 199,296 -0.03(-3.33%)
Dec 10, 2018 0.7750 0.7865 0.7250 0.7500 81,803 -0.05(-6.25%)
Dec 07, 2018 0.8000 0.8500 0.8000 0.8000 104,900 +0.00(+0.00%)
Dec 06, 2018 0.8345 0.8375 0.8000 0.8000 51,221 +0.00(+0.00%)
Dec 04, 2018 0.8500 0.8500 0.8000 0.8000 51,980 -0.04(-4.93%)
Dec 03, 2018 0.8100 0.8500 0.8100 0.8415 63,804 +0.04(+5.19%)
Nov 30, 2018 0.8000 0.8500 0.8000 0.8000 54,700 -0.04(-4.71%)
Nov 29, 2018 0.8100 0.8495 0.8100 0.8395 69,929 +0.00(+0.54%)
Nov 28, 2018 0.8350 0.8500 0.7875 0.8350 137,747 +0.01(+1.27%)
Nov 27, 2018 0.8400 0.8500 0.8230 0.8245 111,200 -0.04(-4.13%)
Nov 26, 2018 0.8500 0.9050 0.8500 0.8600 63,194 -0.02(-1.71%)
Nov 23, 2018 0.8950 0.9100 0.8600 0.8750 49,360 -0.01(-1.24%)
Nov 21, 2018 0.8860 0.8860 0.8860 0 -0.01(-1.56%)
Nov 20, 2018 0.9000 0.9000 0.8500 0.9000 90,485 +0.01(+1.01%)
Nov 19, 2018 0.9000 0.9500 0.8500 0.8910 165,403 -0.01(-1.00%)
Nov 16, 2018 0.9000 0.9000 0.8500 0.9000 110,060 +0.03(+3.75%)
Nov 15, 2018 0.8125 0.8725 0.8025 0.8675 178,542 +0.03(+3.89%)
Nov 14, 2018 0.9345 0.9345 0.8000 0.8350 152,187 -0.02(-1.76%)
Nov 13, 2018 0.8210 0.8500 0.8000 0.8500 160,315 +0.02(+2.04%)
Nov 12, 2018 0.9000 0.9000 0.8000 0.8330 138,209 -0.02(-2.00%)
Nov 09, 2018 0.9000 0.9500 0.8500 0.8500 184,880 -0.10(-10.48%)
Nov 08, 2018 0.9500 0.9650 0.8885 0.9495 135,958 +0.02(+2.65%)
Nov 07, 2018 0.9745 0.9800 0.9250 0.9250 149,853 -0.05(-5.13%)
Nov 06, 2018 0.9250 1.000 0.9100 0.9750 210,392 +0.03(+2.63%)
Nov 05, 2018 0.9500 0.9650 0.8950 0.9500 210,494 +0.05(+5.56%)
Nov 02, 2018 0.9000 0.9500 0.9000 0.9000 212,640 -0.02(-2.33%)
Nov 01, 2018 0.9200 0.9825 0.8750 0.9215 363,900 +0.00(+0.27%)
Oct 31, 2018 1.025 1.030 0.8500 0.9190 525,206 -0.04(-4.32%)
Oct 30, 2018 1.275 1.290 0.9500 0.9605 878,228 -0.16(-14.62%)
Oct 29, 2018 1.240 1.240 1.085 1.125 246,923 +0.02(+2.27%)
Oct 26, 2018 1.200 1.200 1.050 1.100 222,340 -0.04(-3.38%)
Oct 25, 2018 1.300 1.300 1.100 1.139 288,111 -0.07(-5.95%)
Oct 24, 2018 1.335 1.335 1.201 1.210 246,013 -0.07(-5.61%)
Oct 23, 2018 1.325 1.450 1.250 1.282 492,986 +0.01(+0.59%)
Oct 22, 2018 1.275 1.275 1.200 1.275 158,239 +0.02(+2.00%)
Oct 19, 2018 1.250 1.275 1.200 1.250 166,580 -0.05(-3.85%)
Oct 18, 2018 1.200 1.300 1.150 1.300 295,223 +0.05(+4.00%)
Oct 17, 2018 1.343 1.347 1.210 1.250 409,125 -0.15(-10.71%)
Oct 16, 2018 1.474 1.640 1.250 1.400 2,021,318 +0.27(+24.44%)
Oct 15, 2018 1.125 1.175 1.050 1.125 292,511 -0.02(-2.17%)
Oct 12, 2018 1.150 1.200 1.050 1.150 574,380 -0.03(-2.13%)
Oct 11, 2018 1.004 1.276 0.9500 1.175 2,078,060 +0.20(+20.51%)
Oct 10, 2018 0.9500 0.9750 0.9000 0.9750 255,797 +0.03(+2.63%)
Oct 09, 2018 1.000 1.000 0.9000 0.9500 390,326 -0.10(-9.52%)
Oct 08, 2018 1.050 1.100 1.000 1.050 423,649 +0.00(+0.00%)
Oct 05, 2018 1.200 1.200 0.9500 1.050 641,720 -0.06(-5.62%)
Oct 04, 2018 1.417 1.472 1.050 1.113 1,645,208 +0.00(+0.09%)
Oct 03, 2018 1.575 1.575 0.9635 1.111 3,601,794 +0.31(+38.76%)
Oct 02, 2018 0.6995 0.9245 0.6875 0.8010 1,327,971 +0.17(+27.14%)
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.