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 (%)
Jun 29, 2018 1.335 1.200 1.300 145,355 +0.00(+0.32%)
Jun 28, 2018 1.250 1.325 1.175 1.296 224,424 +0.10(+8.03%)
Jun 27, 2018 1.300 1.300 1.190 1.200 127,623 -0.02(-2.00%)
Jun 26, 2018 1.264 1.335 1.205 1.224 79,430 -0.01(-0.49%)
Jun 25, 2018 1.250 1.270 1.206 1.230 75,390 -0.01(-1.13%)
Jun 22, 2018 1.250 1.284 1.175 1.244 147,778 +0.04(+3.67%)
Jun 21, 2018 1.225 1.285 1.126 1.200 113,266 -0.03(-2.44%)
Jun 20, 2018 1.250 1.294 1.126 1.230 88,880 -0.02(-1.60%)
Jun 19, 2018 1.285 1.335 1.235 1.250 116,249 +0.00(+0.00%)
Jun 18, 2018 1.310 1.335 1.250 1.250 96,625 +0.00(+0.00%)
Jun 15, 2018 1.250 1.226 1.250 101,486 +0.00(+0.00%)
Jun 14, 2018 1.350 1.350 1.250 1.250 137,786 -0.06(-4.62%)
Jun 13, 2018 1.310 1.370 1.302 1.310 62,747 -0.04(-2.89%)
Jun 12, 2018 1.438 1.450 1.286 1.349 147,724 -0.02(-1.50%)
Jun 11, 2018 1.562 1.613 1.200 1.370 228,572 -0.18(-11.61%)
Jun 08, 2018 1.650 1.650 1.508 1.550 36,026 -0.07(-4.50%)
Jun 07, 2018 1.690 1.690 1.593 1.623 49,257 +0.02(+1.44%)
Jun 06, 2018 1.600 1.600 52,111 -0.16(-9.30%)
Jun 05, 2018 1.756 1.764 1.725 1.764 18,397 +0.04(+2.26%)
Jun 04, 2018 1.800 1.800 1.725 1.725 19,734 -0.07(-4.17%)
Jun 01, 2018 1.710 1.800 1.710 1.800 47,971 +0.07(+4.05%)
May 31, 2018 1.700 1.800 1.700 1.730 16,904 +0.02(+1.47%)
May 30, 2018 1.735 1.775 1.705 1.705 16,088 -0.03(-1.93%)
May 29, 2018 1.710 1.750 1.710 1.738 11,795 +0.01(+0.58%)
May 25, 2018 1.728 1.728 1.728 0 -0.03(-1.79%)
May 24, 2018 1.710 1.849 1.675 1.760 86,959 +0.01(+0.72%)
May 23, 2018 1.705 1.750 1.663 1.748 16,903 -0.00(-0.14%)
May 22, 2018 1.663 1.750 1.663 1.750 32,740 +0.09(+5.42%)
May 21, 2018 1.650 1.675 1.650 1.660 32,743 -0.01(-0.72%)
May 18, 2018 1.670 1.675 1.650 1.672 31,324 -0.00(-0.24%)
May 17, 2018 1.695 1.695 1.666 1.676 32,000 +0.00(+0.00%)
May 16, 2018 1.743 1.758 1.676 1.676 70,769 -0.07(-4.23%)
May 15, 2018 1.750 1.770 1.745 1.750 51,030 -0.03(-1.55%)
May 14, 2018 1.760 1.835 1.760 1.778 21,601 -0.03(-1.44%)
May 11, 2018 1.795 1.840 1.760 1.804 46,690 -0.02(-0.99%)
May 10, 2018 1.775 1.850 1.705 1.821 127,564 +0.05(+2.62%)
May 09, 2018 1.790 1.790 1.702 1.775 30,530 +0.04(+2.25%)
May 08, 2018 1.745 1.795 1.701 1.736 45,056 -0.01(-0.80%)
May 07, 2018 1.790 1.825 1.694 1.750 79,662 -0.02(-1.41%)
May 04, 2018 1.720 1.775 1.619 1.775 40,526 +0.07(+4.38%)
May 03, 2018 1.705 1.737 1.627 1.700 104,082 -0.00(-0.12%)
May 02, 2018 1.635 1.742 1.613 1.702 105,875 +0.03(+1.70%)
May 01, 2018 1.639 1.770 1.600 1.674 93,919 +0.00(+0.24%)
Apr 30, 2018 1.641 1.750 1.620 1.670 71,577 -0.01(-0.57%)
Apr 27, 2018 1.645 1.679 1.625 1.679 17,463 +0.05(+3.35%)
Apr 26, 2018 1.664 1.725 1.580 1.625 114,437 +0.04(+2.52%)
Apr 25, 2018 1.647 1.725 1.558 1.585 89,943 -0.09(-5.34%)
Apr 24, 2018 1.653 1.712 1.567 1.675 107,960 +0.02(+1.48%)
Apr 23, 2018 1.635 1.692 1.575 1.650 79,467 +0.00(+0.00%)
Apr 20, 2018 1.800 1.825 1.625 1.650 153,319 -0.12(-7.04%)
Apr 19, 2018 1.745 2.000 1.705 1.775 385,699 +0.07(+4.11%)
Apr 18, 2018 1.650 1.775 1.607 1.705 211,686 +0.08(+4.92%)
Apr 17, 2018 1.600 1.660 1.600 1.625 57,718 -0.01(-0.91%)
Apr 16, 2018 1.728 1.728 1.600 1.640 82,107 -0.05(-3.13%)
Apr 13, 2018 1.650 1.726 1.593 1.693 129,104 +0.08(+5.09%)
Apr 12, 2018 1.650 1.740 1.550 1.611 107,231 -0.05(-2.95%)
Apr 11, 2018 1.800 1.800 1.550 1.660 239,094 -0.19(-10.15%)
Apr 10, 2018 1.400 2.000 1.395 1.847 816,309 +0.59(+47.15%)
Apr 09, 2018 1.300 1.340 1.250 1.256 100,826 -0.06(-4.89%)
Apr 06, 2018 1.245 1.345 1.245 1.320 42,403 +0.03(+2.01%)
Apr 05, 2018 1.350 1.350 1.226 1.294 29,157 +0.02(+1.45%)
Apr 04, 2018 1.208 1.300 1.150 1.276 67,790 +0.13(+10.91%)
Apr 03, 2018 1.250 1.268 1.150 1.150 70,477 -0.08(-6.12%)
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.