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 (%)
Aug 31, 2020 1.150 1.190 1.120 1.140 747,841 +0.00(+0.00%)
Aug 28, 2020 1.130 1.175 1.090 1.140 712,300 +0.04(+3.64%)
Aug 27, 2020 1.160 1.170 1.060 1.100 785,516 -0.02(-1.79%)
Aug 26, 2020 1.210 1.220 1.120 1.120 1,372,186 -0.04(-3.45%)
Aug 25, 2020 1.160 1.210 1.110 1.160 1,611,571 -0.01(-0.85%)
Aug 24, 2020 1.010 1.210 1.000 1.170 3,698,312 +0.17(+17.42%)
Aug 21, 2020 1.020 1.070 0.9850 0.9964 2,175,800 -0.09(-8.59%)
Aug 20, 2020 1.070 1.100 1.000 1.090 2,507,431 +0.01(+0.93%)
Aug 19, 2020 1.160 1.170 1.050 1.080 3,000,198 -0.08(-6.90%)
Aug 18, 2020 1.260 1.400 1.120 1.160 10,491,884 -0.29(-20.00%)
Aug 17, 2020 1.360 2.120 1.320 1.450 225,060,544 +0.66(+83.54%)
Aug 14, 2020 0.7800 0.8099 0.7600 0.7900 279,000 +0.01(+0.95%)
Aug 13, 2020 0.7800 0.8199 0.7800 0.7826 191,710 -0.01(-0.94%)
Aug 12, 2020 0.7900 0.8350 0.7900 0.7900 358,585 -0.04(-4.82%)
Aug 11, 2020 0.8200 0.8600 0.7900 0.8300 539,821 -0.01(-0.95%)
Aug 10, 2020 0.8100 0.8700 0.8100 0.8380 400,900 -0.01(-1.41%)
Aug 07, 2020 0.8400 0.8700 0.8201 0.8500 535,000 +0.01(+1.55%)
Aug 06, 2020 0.8400 0.8600 0.8020 0.8370 505,629 +0.04(+4.97%)
Aug 05, 2020 0.8500 0.8650 0.7974 0.7974 536,286 -0.02(-2.87%)
Aug 04, 2020 0.8179 0.8860 0.7999 0.8210 571,311 +0.00(+0.12%)
Aug 03, 2020 0.8000 0.8495 0.7810 0.8200 579,657 +0.01(+1.86%)
Jul 31, 2020 0.7980 0.8500 0.7800 0.8050 670,300 +0.04(+4.55%)
Jul 30, 2020 0.8100 0.8194 0.7600 0.7700 592,092 -0.07(-8.29%)
Jul 29, 2020 0.9100 0.9100 0.7606 0.8396 1,318,223 -0.03(-2.94%)
Jul 28, 2020 0.7388 0.9499 0.7220 0.8650 2,673,118 +0.11(+14.90%)
Jul 27, 2020 0.6500 0.7700 0.6500 0.7528 1,762,522 +0.12(+18.53%)
Jul 24, 2020 0.6205 0.6757 0.6201 0.6351 1,592,300 -0.03(-5.21%)
Jul 23, 2020 0.7000 0.7200 0.6100 0.6700 1,374,039 -0.00(-0.68%)
Jul 22, 2020 0.5900 0.7990 0.5650 0.6746 4,474,285 +0.07(+10.86%)
Jul 21, 2020 0.6000 0.6450 0.5800 0.6085 1,103,986 -0.03(-4.92%)
Jul 20, 2020 0.6800 0.6800 0.6400 0.6400 634,335 -0.01(-1.20%)
Jul 17, 2020 0.7255 0.7448 0.6350 0.6478 745,500 -0.07(-10.03%)
Jul 16, 2020 0.7250 0.7560 0.7100 0.7200 171,504 -0.01(-1.67%)
Jul 15, 2020 0.7000 0.7700 0.7000 0.7322 167,032 +0.00(+0.03%)
Jul 14, 2020 0.7562 0.7688 0.6728 0.7320 521,743 -0.04(-4.92%)
Jul 13, 2020 0.7600 0.7900 0.7500 0.7699 360,729 -0.01(-1.65%)
Jul 10, 2020 0.8721 0.9000 0.7500 0.7828 771,300 -0.08(-9.50%)
Jul 09, 2020 0.8900 0.9400 0.8604 0.8650 449,581 -0.03(-2.81%)
Jul 08, 2020 0.8600 0.9200 0.8500 0.8900 329,721 +0.04(+4.68%)
Jul 07, 2020 0.8600 0.8850 0.8322 0.8502 161,501 +0.00(+0.01%)
Jul 06, 2020 0.8056 0.8629 0.8050 0.8501 295,670 +0.04(+4.81%)
Jul 02, 2020 0.8835 0.9010 0.7960 0.8111 663,900 -0.10(-10.67%)
Jul 01, 2020 0.9500 0.9650 0.7710 0.9080 392,521 -0.04(-4.41%)
Jun 30, 2020 1.000 1.030 0.8900 0.9499 416,559 -0.01(-1.54%)
Jun 29, 2020 1.000 1.100 0.9514 0.9648 734,931 +0.00(+0.50%)
Jun 26, 2020 1.050 1.050 0.8738 0.9600 605,500 -0.09(-8.57%)
Jun 25, 2020 0.9300 1.050 0.8800 1.050 1,439,702 +0.13(+14.73%)
Jun 24, 2020 0.7850 0.9500 0.7710 0.9152 933,823 +0.13(+15.85%)
Jun 23, 2020 0.7900 0.7900 0.7400 0.7900 210,928 +0.02(+2.65%)
Jun 22, 2020 0.7600 0.7752 0.7108 0.7696 355,131 +0.05(+6.71%)
Jun 19, 2020 0.7200 0.7350 0.7000 0.7212 113,600 +0.02(+2.15%)
Jun 18, 2020 0.7388 0.7600 0.6750 0.7060 297,262 -0.03(-3.72%)
Jun 17, 2020 0.6700 0.7500 0.6700 0.7333 444,563 +0.05(+8.01%)
Jun 16, 2020 0.6900 0.7000 0.6603 0.6789 186,372 -0.00(-0.41%)
Jun 15, 2020 0.6600 0.6900 0.6221 0.6817 78,055 +0.02(+3.71%)
Jun 12, 2020 0.6614 0.6890 0.6110 0.6573 189,200 +0.00(+0.70%)
Jun 11, 2020 0.6607 0.6850 0.6306 0.6527 155,018 -0.03(-4.46%)
Jun 10, 2020 0.6996 0.7000 0.6300 0.6832 223,590 +0.02(+3.20%)
Jun 09, 2020 0.6150 0.6999 0.6050 0.6620 655,429 +0.04(+6.79%)
Jun 08, 2020 0.5900 0.6200 0.5900 0.6199 231,588 +0.03(+5.05%)
Jun 05, 2020 0.5800 0.5989 0.5300 0.5901 324,500 -0.01(-1.34%)
Jun 04, 2020 0.6100 0.6330 0.5800 0.5981 214,694 -0.01(-1.95%)
Jun 03, 2020 0.6000 0.6330 0.5800 0.6100 746,608 +0.02(+3.64%)
Jun 02, 2020 0.5795 0.5900 0.5700 0.5886 180,569 +0.01(+1.99%)
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.