Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2900 -0.0270 (-8.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2021 3.000 3.085 2.970 3.020 441,662 -0.02(-0.66%)
Aug 30, 2021 3.050 3.094 2.950 3.040 527,526 -0.01(-0.33%)
Aug 27, 2021 2.990 3.100 2.960 3.050 545,351 +0.09(+3.04%)
Aug 26, 2021 3.010 3.079 2.915 2.960 394,627 -0.05(-1.66%)
Aug 25, 2021 3.000 3.090 2.910 3.010 494,524 +0.01(+0.33%)
Aug 24, 2021 2.840 3.040 2.820 3.000 679,335 +0.17(+6.01%)
Aug 23, 2021 2.780 2.855 2.750 2.830 558,104 +0.06(+2.17%)
Aug 20, 2021 2.760 2.900 2.710 2.770 456,940 +0.03(+1.09%)
Aug 19, 2021 2.770 2.840 2.650 2.740 474,582 -0.04(-1.44%)
Aug 18, 2021 2.670 2.910 2.650 2.780 918,212 +0.05(+1.83%)
Aug 17, 2021 2.860 2.880 2.710 2.730 935,972 -0.18(-6.19%)
Aug 16, 2021 3.350 3.360 2.890 2.910 872,522 -0.29(-9.06%)
Aug 13, 2021 3.090 3.370 3.070 3.200 935,115 +0.07(+2.24%)
Aug 12, 2021 3.040 3.130 2.920 3.130 705,390 +0.11(+3.64%)
Aug 11, 2021 3.050 3.105 2.980 3.020 593,774 -0.03(-0.98%)
Aug 10, 2021 2.970 3.070 2.920 3.050 700,689 +0.12(+4.10%)
Aug 09, 2021 3.040 3.040 2.880 2.930 697,605 -0.12(-3.93%)
Aug 06, 2021 3.060 3.090 2.920 3.050 509,478 +0.00(+0.00%)
Aug 05, 2021 2.890 3.070 2.880 3.050 513,096 +0.15(+5.17%)
Aug 04, 2021 3.010 3.060 2.860 2.900 460,183 -0.09(-3.01%)
Aug 03, 2021 3.050 3.087 2.960 2.990 592,241 -0.10(-3.24%)
Aug 02, 2021 3.220 3.239 3.070 3.090 376,868 -0.12(-3.74%)
Jul 30, 2021 3.050 3.290 3.050 3.210 562,675 +0.09(+2.88%)
Jul 29, 2021 3.060 3.195 3.000 3.120 665,449 +0.10(+3.31%)
Jul 28, 2021 3.010 3.094 2.950 3.020 626,317 -0.03(-0.98%)
Jul 27, 2021 3.140 3.160 2.950 3.050 585,495 -0.07(-2.24%)
Jul 26, 2021 3.130 3.220 3.110 3.120 407,323 +0.03(+0.97%)
Jul 23, 2021 3.140 3.199 3.070 3.090 456,066 -0.12(-3.74%)
Jul 22, 2021 3.270 3.290 3.090 3.210 609,739 -0.05(-1.53%)
Jul 21, 2021 3.150 3.350 3.040 3.260 1,059,455 +0.21(+6.89%)
Jul 20, 2021 3.110 3.115 2.820 3.050 1,166,496 -0.02(-0.65%)
Jul 19, 2021 2.790 3.070 2.730 3.070 1,065,158 +0.21(+7.34%)
Jul 16, 2021 3.060 3.070 2.850 2.860 742,052 -0.21(-6.84%)
Jul 15, 2021 2.950 3.100 2.870 3.070 509,687 +0.09(+3.02%)
Jul 14, 2021 3.090 3.100 2.910 2.980 708,632 -0.04(-1.32%)
Jul 13, 2021 3.200 3.200 3.010 3.020 782,171 -0.15(-4.73%)
Jul 12, 2021 3.100 3.250 3.080 3.170 513,765 +0.03(+0.96%)
Jul 09, 2021 3.200 3.250 3.060 3.140 620,271 +0.00(+0.00%)
Jul 08, 2021 3.050 3.200 2.990 3.140 613,864 +0.04(+1.29%)
Jul 07, 2021 3.190 3.230 3.030 3.100 678,733 -0.09(-2.82%)
Jul 06, 2021 3.410 3.450 3.140 3.190 1,262,216 -0.19(-5.62%)
Jul 02, 2021 3.480 3.540 3.280 3.380 767,756 -0.10(-2.87%)
Jul 01, 2021 3.690 3.710 3.470 3.480 797,220 -0.15(-4.13%)
Jun 30, 2021 3.520 3.900 3.462 3.630 1,424,305 +0.13(+3.71%)
Jun 29, 2021 3.510 3.540 3.450 3.500 505,066 -0.01(-0.28%)
Jun 28, 2021 3.430 3.540 3.410 3.510 692,648 +0.04(+1.15%)
Jun 25, 2021 3.500 3.540 3.410 3.470 770,994 -0.04(-1.14%)
Jun 24, 2021 3.630 3.640 3.480 3.510 664,919 -0.11(-3.04%)
Jun 23, 2021 3.670 3.710 3.520 3.620 632,583 -0.01(-0.28%)
Jun 22, 2021 3.510 3.640 3.410 3.630 759,068 +0.08(+2.25%)
Jun 21, 2021 3.520 3.640 3.400 3.550 982,331 +0.04(+1.14%)
Jun 18, 2021 3.560 3.690 3.510 3.510 3,155,425 -0.09(-2.50%)
Jun 17, 2021 3.760 3.807 3.510 3.600 1,675,375 -0.28(-7.22%)
Jun 16, 2021 3.900 4.079 3.780 3.880 840,523 -0.02(-0.51%)
Jun 15, 2021 4.100 4.120 3.800 3.900 893,537 -0.22(-5.34%)
Jun 14, 2021 4.000 4.130 3.870 4.120 1,184,366 +0.04(+0.98%)
Jun 11, 2021 4.200 4.241 4.070 4.080 571,964 -0.13(-3.09%)
Jun 10, 2021 4.130 4.250 4.030 4.210 668,837 +0.04(+0.96%)
Jun 09, 2021 4.230 4.770 4.160 4.170 2,553,104 -0.04(-0.95%)
Jun 08, 2021 4.420 4.420 4.030 4.210 1,316,545 -0.18(-4.10%)
Jun 07, 2021 4.470 4.470 4.160 4.390 1,653,971 +0.10(+2.33%)
Jun 04, 2021 3.820 4.455 3.770 4.290 4,454,779 +0.57(+15.32%)
Jun 03, 2021 3.810 3.816 3.650 3.720 1,075,624 -0.16(-4.12%)
Jun 02, 2021 3.660 3.940 3.660 3.880 1,158,012 +0.14(+3.74%)
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.