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 (%)
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%)
Oct 01, 2018 0.7350 0.7350 0.6005 0.6300 257,115 -0.07(-10.00%)
Sep 28, 2018 0.7500 0.7500 0.6500 0.7000 132,860 -0.02(-2.10%)
Sep 27, 2018 0.7505 0.7505 0.7100 0.7150 168,065 -0.03(-3.96%)
Sep 26, 2018 0.8050 0.8050 0.7440 0.7445 136,086 -0.06(-6.94%)
Sep 25, 2018 0.7550 0.8000 0.7300 0.8000 301,170 +0.05(+6.31%)
Sep 24, 2018 0.7915 0.7915 0.7325 0.7525 139,034 -0.02(-2.90%)
Sep 21, 2018 0.7750 0.7900 0.7350 0.7750 219,060 -0.07(-8.66%)
Sep 20, 2018 0.7900 0.8485 0.7250 0.8485 196,653 -0.00(-0.18%)
Sep 19, 2018 0.7250 0.8500 0.7140 0.8500 132,711 +0.05(+6.32%)
Sep 18, 2018 0.8005 0.8005 0.6500 0.7995 428,993 +0.02(+2.50%)
Sep 17, 2018 0.8000 0.9250 0.7665 0.7800 351,158 +0.02(+2.63%)
Sep 14, 2018 0.7500 0.7750 0.7400 0.7600 124,720 -0.01(-0.72%)
Sep 13, 2018 0.8575 0.8575 0.7500 0.7655 342,423 -0.08(-9.94%)
Sep 12, 2018 0.8250 1.065 0.7550 0.8500 1,146,678 +0.12(+17.16%)
Sep 11, 2018 0.7250 0.7565 0.7250 0.7255 66,565 -0.02(-3.27%)
Sep 10, 2018 0.8000 0.8030 0.7000 0.7500 125,508 +0.00(+0.00%)
Sep 07, 2018 0.8000 0.8000 0.7500 0.7500 101,340 -0.04(-4.58%)
Sep 06, 2018 0.8050 0.8240 0.7840 0.7860 108,599 -0.01(-1.26%)
Sep 05, 2018 0.8700 0.8700 0.7960 0.7960 105,082 -0.05(-6.35%)
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.