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

Comstock Inc (NY: LODE )

0.3200 +0.0301 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 2.600 2.730 2.520 2.670 842,119 +0.08(+3.09%)
Sep 29, 2021 2.860 2.861 2.560 2.590 1,484,571 -0.27(-9.44%)
Sep 28, 2021 2.940 2.970 2.810 2.860 1,044,866 -0.10(-3.38%)
Sep 27, 2021 2.840 3.150 2.837 2.960 1,938,689 +0.12(+4.23%)
Sep 24, 2021 2.870 3.020 2.821 2.840 1,618,619 -0.09(-3.07%)
Sep 23, 2021 2.890 3.020 2.730 2.930 2,972,827 +0.09(+3.17%)
Sep 22, 2021 2.670 2.880 2.670 2.840 1,141,268 +0.18(+6.77%)
Sep 21, 2021 2.740 2.870 2.660 2.660 858,164 +0.01(+0.38%)
Sep 20, 2021 2.790 2.790 2.650 2.650 849,236 -0.24(-8.30%)
Sep 17, 2021 2.720 2.920 2.690 2.890 612,879 +0.13(+4.71%)
Sep 16, 2021 2.850 2.868 2.710 2.760 848,243 -0.08(-2.82%)
Sep 15, 2021 2.830 2.920 2.770 2.840 747,362 +0.03(+1.07%)
Sep 14, 2021 2.880 2.970 2.800 2.810 1,277,038 -0.04(-1.40%)
Sep 13, 2021 3.110 3.125 2.850 2.850 1,553,352 -0.29(-9.24%)
Sep 10, 2021 3.300 3.320 3.120 3.140 728,552 -0.10(-3.09%)
Sep 09, 2021 3.070 3.360 3.070 3.240 1,085,520 +0.18(+5.88%)
Sep 08, 2021 3.110 3.145 2.990 3.060 765,788 -0.08(-2.55%)
Sep 07, 2021 3.480 3.480 3.035 3.140 1,517,385 -0.09(-2.79%)
Sep 03, 2021 3.010 3.250 3.000 3.230 1,472,221 +0.25(+8.39%)
Sep 02, 2021 2.960 3.070 2.950 2.980 533,808 -0.02(-0.67%)
Sep 01, 2021 3.020 3.060 2.960 3.000 418,531 -0.02(-0.66%)
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%)
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.