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, 2018 1.700 1.800 1.700 1.730 16,904 +0.02(+1.47%)
May 30, 2018 1.735 1.775 1.705 1.705 16,088 -0.03(-1.93%)
May 29, 2018 1.710 1.750 1.710 1.738 11,795 +0.01(+0.58%)
May 25, 2018 1.728 1.728 1.728 0 -0.03(-1.79%)
May 24, 2018 1.710 1.849 1.675 1.760 86,959 +0.01(+0.72%)
May 23, 2018 1.705 1.750 1.663 1.748 16,903 -0.00(-0.14%)
May 22, 2018 1.663 1.750 1.663 1.750 32,740 +0.09(+5.42%)
May 21, 2018 1.650 1.675 1.650 1.660 32,743 -0.01(-0.72%)
May 18, 2018 1.670 1.675 1.650 1.672 31,324 -0.00(-0.24%)
May 17, 2018 1.695 1.695 1.666 1.676 32,000 +0.00(+0.00%)
May 16, 2018 1.743 1.758 1.676 1.676 70,769 -0.07(-4.23%)
May 15, 2018 1.750 1.770 1.745 1.750 51,030 -0.03(-1.55%)
May 14, 2018 1.760 1.835 1.760 1.778 21,601 -0.03(-1.44%)
May 11, 2018 1.795 1.840 1.760 1.804 46,690 -0.02(-0.99%)
May 10, 2018 1.775 1.850 1.705 1.821 127,564 +0.05(+2.62%)
May 09, 2018 1.790 1.790 1.702 1.775 30,530 +0.04(+2.25%)
May 08, 2018 1.745 1.795 1.701 1.736 45,056 -0.01(-0.80%)
May 07, 2018 1.790 1.825 1.694 1.750 79,662 -0.02(-1.41%)
May 04, 2018 1.720 1.775 1.619 1.775 40,526 +0.07(+4.38%)
May 03, 2018 1.705 1.737 1.627 1.700 104,082 -0.00(-0.12%)
May 02, 2018 1.635 1.742 1.613 1.702 105,875 +0.03(+1.70%)
May 01, 2018 1.639 1.770 1.600 1.674 93,919 +0.00(+0.24%)
Apr 30, 2018 1.641 1.750 1.620 1.670 71,577 -0.01(-0.57%)
Apr 27, 2018 1.645 1.679 1.625 1.679 17,463 +0.05(+3.35%)
Apr 26, 2018 1.664 1.725 1.580 1.625 114,437 +0.04(+2.52%)
Apr 25, 2018 1.647 1.725 1.558 1.585 89,943 -0.09(-5.34%)
Apr 24, 2018 1.653 1.712 1.567 1.675 107,960 +0.02(+1.48%)
Apr 23, 2018 1.635 1.692 1.575 1.650 79,467 +0.00(+0.00%)
Apr 20, 2018 1.800 1.825 1.625 1.650 153,319 -0.12(-7.04%)
Apr 19, 2018 1.745 2.000 1.705 1.775 385,699 +0.07(+4.11%)
Apr 18, 2018 1.650 1.775 1.607 1.705 211,686 +0.08(+4.92%)
Apr 17, 2018 1.600 1.660 1.600 1.625 57,718 -0.01(-0.91%)
Apr 16, 2018 1.728 1.728 1.600 1.640 82,107 -0.05(-3.13%)
Apr 13, 2018 1.650 1.726 1.593 1.693 129,104 +0.08(+5.09%)
Apr 12, 2018 1.650 1.740 1.550 1.611 107,231 -0.05(-2.95%)
Apr 11, 2018 1.800 1.800 1.550 1.660 239,094 -0.19(-10.15%)
Apr 10, 2018 1.400 2.000 1.395 1.847 816,309 +0.59(+47.15%)
Apr 09, 2018 1.300 1.340 1.250 1.256 100,826 -0.06(-4.89%)
Apr 06, 2018 1.245 1.345 1.245 1.320 42,403 +0.03(+2.01%)
Apr 05, 2018 1.350 1.350 1.226 1.294 29,157 +0.02(+1.45%)
Apr 04, 2018 1.208 1.300 1.150 1.276 67,790 +0.13(+10.91%)
Apr 03, 2018 1.250 1.268 1.150 1.150 70,477 -0.08(-6.12%)
Apr 02, 2018 1.350 1.350 1.225 1.225 133,863 -0.02(-2.00%)
Mar 29, 2018 1.250 1.250 1.250 0 -0.15(-10.71%)
Mar 28, 2018 1.150 1.425 1.118 1.400 156,767 +0.25(+21.79%)
Mar 27, 2018 1.250 1.250 1.050 1.149 242,493 -0.07(-5.43%)
Mar 26, 2018 1.289 1.312 1.215 1.216 74,193 -0.09(-7.11%)
Mar 23, 2018 1.399 1.399 1.258 1.308 68,798 -0.05(-3.79%)
Mar 22, 2018 1.450 1.450 1.335 1.360 103,995 -0.09(-6.17%)
Mar 21, 2018 1.373 1.450 1.300 1.450 97,320 +0.10(+7.37%)
Mar 20, 2018 1.410 1.410 1.310 1.350 55,846 +0.00(+0.00%)
Mar 19, 2018 1.417 1.450 1.350 1.350 74,097 +0.00(+0.00%)
Mar 16, 2018 1.385 1.465 1.300 1.350 75,518 -0.00(-0.33%)
Mar 15, 2018 1.413 1.490 1.323 1.355 75,687 -0.05(-3.25%)
Mar 14, 2018 1.478 1.525 1.400 1.400 54,402 -0.10(-6.67%)
Mar 13, 2018 1.440 1.525 1.435 1.500 71,386 +0.03(+1.73%)
Mar 12, 2018 1.424 1.475 1.353 1.474 62,178 +0.07(+5.32%)
Mar 09, 2018 1.485 1.495 1.350 1.400 112,853 -0.05(-3.45%)
Mar 08, 2018 1.560 1.575 1.425 1.450 91,866 -0.11(-6.78%)
Mar 07, 2018 1.545 1.556 33,523 +0.01(+0.35%)
Mar 06, 2018 1.560 1.620 1.545 1.550 119,288 -0.01(-0.80%)
Mar 05, 2018 1.529 1.575 1.529 1.562 28,104 +0.03(+2.16%)
Mar 02, 2018 1.590 1.590 1.528 1.530 36,382 +0.00(+0.13%)
Mar 01, 2018 1.550 1.577 1.528 1.528 33,012 -0.02(-1.45%)
Feb 28, 2018 1.550 1.577 1.525 1.550 41,992 -0.01(-0.80%)
Feb 27, 2018 1.532 1.577 1.525 1.562 45,903 +0.06(+4.10%)
Feb 26, 2018 1.550 1.575 1.488 1.501 37,692 -0.03(-2.18%)
Feb 23, 2018 1.575 1.575 1.450 1.534 74,264 -0.01(-0.39%)
Feb 22, 2018 1.538 1.574 1.475 1.540 107,949 -0.05(-2.96%)
Feb 21, 2018 1.690 1.690 1.500 1.587 105,800 -0.06(-3.79%)
Feb 20, 2018 1.785 1.785 1.605 1.650 99,295 -0.05(-2.94%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.02(-1.16%)
Feb 15, 2018 1.800 1.800 1.650 1.720 64,960 +0.02(+1.24%)
Feb 14, 2018 1.790 1.790 1.650 1.699 129,884 -0.09(-4.82%)
Feb 13, 2018 2.000 2.000 1.725 1.785 69,972 -0.12(-6.30%)
Feb 12, 2018 1.775 1.950 1.775 1.905 147,283 +0.13(+7.32%)
Feb 09, 2018 1.798 1.798 1.677 1.775 42,028 -0.02(-1.33%)
Feb 08, 2018 1.835 1.860 1.755 1.799 47,563 -0.00(-0.08%)
Feb 07, 2018 1.800 1.950 1.800 1.800 58,418 +0.00(+0.03%)
Feb 06, 2018 1.825 1.992 1.800 1.800 37,459 -0.06(-3.43%)
Feb 05, 2018 2.025 2.054 1.800 1.864 120,373 -0.20(-9.69%)
Feb 02, 2018 2.055 2.135 2.001 2.064 121,395 -0.01(-0.55%)
Feb 01, 2018 2.135 2.164 2.032 2.075 114,255 -0.07(-3.47%)
Jan 31, 2018 2.235 2.268 2.100 2.150 84,623 -0.09(-4.10%)
Jan 30, 2018 2.300 2.300 2.249 2.242 66,903 -0.04(-1.73%)
Jan 29, 2018 2.200 2.446 2.200 2.281 195,741 +0.08(+3.70%)
Jan 26, 2018 2.276 2.400 2.200 2.200 183,014 -0.08(-3.49%)
Jan 25, 2018 2.450 2.450 2.200 2.280 165,968 +0.08(+3.47%)
Jan 24, 2018 2.030 2.362 2.001 2.203 313,668 +0.17(+8.18%)
Jan 23, 2018 2.020 2.150 2.000 2.037 366,709 +0.04(+1.80%)
Jan 22, 2018 1.955 2.092 1.950 2.001 120,905 +0.03(+1.29%)
Jan 19, 2018 2.013 2.116 1.930 1.975 78,774 -0.03(-1.45%)
Jan 18, 2018 1.950 2.450 1.946 2.004 412,308 +0.06(+3.30%)
Jan 17, 2018 2.025 2.100 1.925 1.940 82,706 -0.06(-3.24%)
Jan 16, 2018 1.952 2.212 1.913 2.005 300,594 +0.05(+2.74%)
Jan 12, 2018 1.952 1.952 1.952 0 +0.00(+0.05%)
Jan 11, 2018 1.970 1.975 1.920 1.950 43,241 +0.01(+0.64%)
Jan 10, 2018 1.930 1.972 1.920 1.938 34,892 -0.01(-0.62%)
Jan 09, 2018 1.960 2.000 1.920 1.950 76,982 -0.01(-0.64%)
Jan 08, 2018 1.875 2.000 1.875 1.962 32,010 +0.03(+1.55%)
Jan 05, 2018 1.990 2.025 1.875 1.933 81,784 -0.05(-2.74%)
Jan 04, 2018 1.950 2.000 1.875 1.987 35,010 +0.05(+2.61%)
Jan 03, 2018 2.025 2.031 1.875 1.937 74,773 -0.09(-4.37%)
Jan 02, 2018 1.950 1.968 1.950 2.025 62,055 +0.07(+3.85%)
Dec 29, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 28, 2017 1.750 1.975 1.708 1.950 155,497 +0.20(+11.43%)
Dec 27, 2017 1.700 1.775 1.605 1.750 74,346 +0.04(+2.34%)
Dec 26, 2017 1.550 1.750 1.502 1.710 140,805 +0.21(+14.30%)
Dec 22, 2017 1.355 1.639 1.355 1.496 131,833 +0.10(+6.86%)
Dec 21, 2017 1.450 1.453 1.100 1.400 109,867 -0.07(-4.73%)
Dec 20, 2017 1.550 1.565 1.450 1.470 194,235 -0.06(-4.17%)
Dec 19, 2017 1.639 1.639 1.450 1.534 163,555 -0.12(-7.06%)
Dec 18, 2017 1.683 1.683 1.639 1.650 72,746 -0.03(-1.79%)
Dec 15, 2017 1.750 1.784 1.675 1.680 59,878 -0.02(-1.15%)
Dec 14, 2017 1.695 1.800 1.667 1.700 106,943 +0.03(+1.98%)
Dec 13, 2017 1.589 1.687 1.551 1.667 87,268 +0.02(+1.00%)
Dec 12, 2017 1.725 1.725 1.550 1.650 127,777 -0.08(-4.35%)
Dec 11, 2017 1.750 1.750 1.722 1.725 48,934 -0.04(-2.46%)
Dec 08, 2017 1.751 1.794 1.651 1.768 59,766 -0.03(-1.75%)
Dec 07, 2017 1.778 1.839 1.700 1.800 123,356 -0.03(-1.91%)
Dec 06, 2017 1.911 1.911 1.778 1.835 82,686 -0.05(-2.91%)
Dec 05, 2017 1.870 1.950 1.823 1.890 53,632 +0.01(+0.80%)
Dec 04, 2017 1.942 1.946 1.850 1.875 52,359 -0.03(-1.55%)
Dec 01, 2017 1.875 1.995 1.875 1.905 100,134 +0.03(+1.74%)
Nov 30, 2017 1.860 2.000 1.813 1.872 148,906 -0.00(-0.16%)
Nov 29, 2017 1.860 2.007 1.821 1.875 254,756 -0.02(-1.32%)
Nov 28, 2017 1.875 1.938 1.850 1.900 89,177 -0.04(-2.26%)
Nov 27, 2017 1.995 2.050 1.875 1.944 80,008 -0.05(-2.31%)
Nov 24, 2017 2.050 2.100 1.976 1.990 76,536 -0.07(-3.16%)
Nov 22, 2017 1.950 2.260 1.950 2.055 164,292 +0.07(+3.68%)
Nov 21, 2017 1.919 2.000 1.900 1.982 100,446 +0.04(+2.16%)
Nov 20, 2017 1.955 1.994 1.809 1.940 163,721 -0.07(-3.60%)
Nov 17, 2017 1.950 2.049 1.850 2.013 138,635 +0.01(+0.63%)
Nov 16, 2017 2.025 2.150 1.925 2.000 175,111 -0.11(-5.39%)
Nov 15, 2017 2.200 2.300 2.100 2.114 179,308 -0.22(-9.48%)
Nov 14, 2017 2.304 2.377 1.910 2.336 284,496 -0.08(-3.19%)
Nov 13, 2017 2.916 2.993 2.400 2.413 365,952 -0.59(-19.58%)
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.