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 (%)
May 31, 2022 0.8000 0.8100 0.7200 0.7646 785,622 -0.04(-4.38%)
May 27, 2022 0.8000 0.8287 0.7800 0.7996 691,387 +0.01(+0.72%)
May 26, 2022 0.7834 0.8400 0.7834 0.7939 476,467 -0.01(-0.68%)
May 25, 2022 0.7900 0.8150 0.7601 0.7993 288,896 +0.03(+3.51%)
May 24, 2022 0.7900 0.7924 0.7701 0.7722 240,908 -0.03(-3.48%)
May 23, 2022 0.8000 0.8300 0.7700 0.8000 267,949 +0.03(+3.91%)
May 20, 2022 0.8000 0.8000 0.7557 0.7699 341,730 -0.02(-2.54%)
May 19, 2022 0.7800 0.8100 0.7791 0.7900 237,606 +0.04(+5.18%)
May 18, 2022 0.8000 0.8016 0.7511 0.7511 198,158 -0.06(-7.16%)
May 17, 2022 0.8310 0.8500 0.8000 0.8090 187,947 -0.00(-0.12%)
May 16, 2022 0.8333 0.8488 0.8000 0.8100 178,623 -0.05(-5.65%)
May 13, 2022 0.7700 0.8600 0.7700 0.8585 802,749 +0.11(+14.47%)
May 12, 2022 0.7500 0.7990 0.7200 0.7500 625,875 -0.02(-2.93%)
May 11, 2022 0.8160 0.8300 0.7610 0.7726 479,686 -0.05(-5.77%)
May 10, 2022 0.8500 0.8600 0.7954 0.8199 545,167 -0.01(-0.86%)
May 09, 2022 0.8900 0.8990 0.8239 0.8270 581,681 -0.07(-8.11%)
May 06, 2022 0.9900 0.9900 0.8957 0.9000 633,578 -0.12(-11.76%)
May 05, 2022 1.060 1.080 1.000 1.020 362,186 -0.03(-2.86%)
May 04, 2022 1.140 1.140 1.000 1.050 1,159,184 -0.10(-8.70%)
May 03, 2022 1.120 1.180 1.110 1.150 446,039 +0.03(+2.68%)
May 02, 2022 1.160 1.160 1.120 1.120 504,136 -0.07(-5.88%)
Apr 29, 2022 1.240 1.280 1.180 1.190 912,706 +0.01(+0.85%)
Apr 28, 2022 1.150 1.190 1.090 1.180 528,962 +0.03(+2.61%)
Apr 27, 2022 1.170 1.215 1.140 1.150 405,553 +0.02(+1.77%)
Apr 26, 2022 1.210 1.215 1.120 1.130 487,615 -0.07(-5.83%)
Apr 25, 2022 1.270 1.270 1.170 1.200 908,261 -0.11(-8.40%)
Apr 22, 2022 1.330 1.345 1.280 1.310 487,125 -0.05(-3.68%)
Apr 21, 2022 1.450 1.450 1.334 1.360 446,205 -0.07(-4.90%)
Apr 20, 2022 1.430 1.460 1.395 1.430 414,747 -0.02(-1.38%)
Apr 19, 2022 1.450 1.480 1.420 1.450 444,377 -0.01(-0.68%)
Apr 18, 2022 1.510 1.510 1.450 1.460 309,335 -0.05(-3.31%)
Apr 14, 2022 1.540 1.540 1.470 1.510 441,468 -0.02(-1.31%)
Apr 13, 2022 1.440 1.580 1.440 1.530 797,310 +0.10(+6.99%)
Apr 12, 2022 1.440 1.480 1.411 1.430 337,770 +0.00(+0.00%)
Apr 11, 2022 1.520 1.530 1.420 1.430 741,528 -0.10(-6.54%)
Apr 08, 2022 1.560 1.590 1.500 1.530 1,228,860 +0.00(+0.00%)
Apr 07, 2022 1.610 1.630 1.495 1.530 840,998 -0.08(-4.97%)
Apr 06, 2022 1.590 1.639 1.565 1.610 517,724 +0.00(+0.00%)
Apr 05, 2022 1.820 1.820 1.610 1.610 1,509,218 -0.22(-12.02%)
Apr 04, 2022 1.840 1.850 1.740 1.830 910,733 -0.02(-1.08%)
Apr 01, 2022 1.780 1.890 1.740 1.850 2,081,446 +0.18(+10.78%)
Mar 31, 2022 1.610 1.730 1.600 1.670 2,082,685 +0.06(+3.73%)
Mar 30, 2022 1.570 1.750 1.570 1.610 1,284,463 +0.05(+3.21%)
Mar 29, 2022 1.590 1.650 1.550 1.560 795,913 -0.12(-7.14%)
Mar 28, 2022 1.800 1.800 1.608 1.680 955,782 -0.12(-6.67%)
Mar 25, 2022 1.840 1.840 1.750 1.800 498,619 -0.04(-2.17%)
Mar 24, 2022 1.810 1.885 1.760 1.840 453,142 +0.06(+3.37%)
Mar 23, 2022 1.800 1.840 1.770 1.780 224,914 -0.02(-1.11%)
Mar 22, 2022 1.810 1.870 1.760 1.800 448,050 -0.02(-1.10%)
Mar 21, 2022 1.770 1.860 1.770 1.820 538,800 +0.05(+2.82%)
Mar 18, 2022 1.680 1.830 1.680 1.770 640,169 +0.09(+5.36%)
Mar 17, 2022 1.680 1.740 1.652 1.680 327,536 +0.02(+1.20%)
Mar 16, 2022 1.700 1.700 1.600 1.660 425,938 +0.02(+1.22%)
Mar 15, 2022 1.570 1.670 1.560 1.640 470,748 +0.04(+2.50%)
Mar 14, 2022 1.730 1.740 1.600 1.600 893,739 -0.20(-11.11%)
Mar 11, 2022 1.850 1.850 1.750 1.800 1,332,373 +0.00(+0.00%)
Mar 10, 2022 1.870 1.880 1.710 1.800 1,233,655 -0.06(-3.23%)
Mar 09, 2022 1.710 1.895 1.660 1.860 1,396,578 +0.08(+4.49%)
Mar 08, 2022 1.920 2.120 1.740 1.780 6,257,375 +0.14(+8.54%)
Mar 07, 2022 1.720 1.720 1.560 1.640 944,469 +0.01(+0.61%)
Mar 04, 2022 1.600 1.680 1.580 1.630 490,290 -0.05(-2.98%)
Mar 03, 2022 1.800 1.820 1.515 1.680 1,506,882 -0.09(-5.08%)
Mar 02, 2022 1.600 1.810 1.550 1.770 1,215,591 +0.21(+13.46%)
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.