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 (%)
Nov 29, 2019 0.3100 0.3200 0.2300 0.2800 563,600 -0.05(-16.42%)
Nov 27, 2019 0.3360 0.3400 0.3150 0.3350 296,920 +0.01(+3.88%)
Nov 26, 2019 0.3500 0.3500 0.3100 0.3225 220,543 +0.00(+0.47%)
Nov 25, 2019 0.3495 0.3650 0.2785 0.3210 865,366 -0.07(-17.05%)
Nov 22, 2019 0.3760 0.4100 0.3715 0.3870 235,820 -0.01(-3.25%)
Nov 21, 2019 0.3500 0.4500 0.3500 0.4000 166,412 -0.01(-2.44%)
Nov 20, 2019 0.4150 0.4350 0.4055 0.4100 310,494 +0.00(+0.00%)
Nov 19, 2019 0.4255 0.4255 0.4000 0.4100 230,221 +0.01(+3.14%)
Nov 18, 2019 0.4450 0.4450 0.3835 0.3975 569,313 -0.04(-8.62%)
Nov 15, 2019 0.4500 0.4545 0.4205 0.4350 303,600 -0.01(-1.81%)
Nov 14, 2019 0.4400 0.4500 0.4375 0.4430 131,525 -0.00(-0.89%)
Nov 13, 2019 0.4500 0.4610 0.4400 0.4470 184,142 -0.00(-0.67%)
Nov 12, 2019 0.4500 0.4500 0.4500 0.4500 254,186 +0.00(+0.00%)
Nov 11, 2019 0.4500 0.4500 0.4500 0.4500 115,095 +0.02(+5.63%)
Nov 08, 2019 0.4250 0.4500 0.4250 0.4260 295,360 -0.01(-2.74%)
Nov 07, 2019 0.4485 0.4700 0.4380 0.4380 287,645 -0.01(-2.67%)
Nov 06, 2019 0.4500 0.4500 0.4500 0.4500 170,929 +0.00(+0.78%)
Nov 05, 2019 0.4495 0.4600 0.4425 0.4465 201,497 -0.00(-0.78%)
Nov 04, 2019 0.4500 0.4500 0.4500 0.4500 216,732 +0.01(+2.51%)
Nov 01, 2019 0.4495 0.4495 0.4365 0.4390 163,680 +0.00(+0.57%)
Oct 31, 2019 0.4570 0.4570 0.4355 0.4365 179,801 +0.00(+0.11%)
Oct 30, 2019 0.4650 0.4650 0.4350 0.4360 251,060 -0.01(-2.02%)
Oct 29, 2019 0.4880 0.4925 0.4350 0.4450 561,372 -0.02(-3.58%)
Oct 28, 2019 0.4935 0.4935 0.4525 0.4615 203,264 +0.01(+1.99%)
Oct 25, 2019 0.4500 0.4600 0.4350 0.4525 260,260 +0.00(+0.56%)
Oct 24, 2019 0.4500 0.4615 0.4425 0.4500 280,412 -0.01(-1.10%)
Oct 23, 2019 0.4725 0.4835 0.4500 0.4550 214,397 -0.01(-1.19%)
Oct 22, 2019 0.4500 0.4680 0.4555 0.4605 143,422 +0.01(+1.77%)
Oct 21, 2019 0.4670 0.4750 0.4505 0.4525 106,687 +0.01(+1.69%)
Oct 18, 2019 0.4935 0.4935 0.4450 0.4450 157,260 -0.02(-4.09%)
Oct 17, 2019 0.4625 0.4700 0.4500 0.4640 94,527 +0.00(+0.32%)
Oct 16, 2019 0.4550 0.4640 0.4550 0.4625 83,420 -0.00(-0.43%)
Oct 15, 2019 0.4675 0.4745 0.4350 0.4645 356,515 -0.02(-3.63%)
Oct 14, 2019 0.5025 0.5025 0.4675 0.4820 182,296 +0.01(+2.77%)
Oct 11, 2019 0.5000 0.5000 0.4500 0.4690 566,980 -0.01(-3.00%)
Oct 10, 2019 0.4675 0.5125 0.4675 0.4835 110,331 -0.01(-2.32%)
Oct 09, 2019 0.5500 0.5255 0.4930 0.4950 227,887 -0.01(-2.56%)
Oct 08, 2019 0.5330 0.5450 0.4955 0.5080 628,715 +0.00(+0.10%)
Oct 07, 2019 0.5500 0.5500 0.5020 0.5075 206,371 -0.02(-3.15%)
Oct 04, 2019 0.5125 0.5240 0.4900 0.5240 90,000 +0.02(+4.80%)
Oct 03, 2019 0.5050 0.5300 0.4750 0.5000 375,340 -0.01(-1.96%)
Oct 02, 2019 0.5435 0.5435 0.4900 0.5100 251,593 -0.03(-5.56%)
Oct 01, 2019 0.5565 0.5570 0.5285 0.5400 137,487 +0.01(+1.41%)
Sep 30, 2019 0.5565 0.5565 0.5250 0.5325 125,064 +0.01(+1.43%)
Sep 27, 2019 0.5930 0.5930 0.5250 0.5250 115,340 -0.02(-4.20%)
Sep 26, 2019 0.5680 0.5890 0.5415 0.5480 125,031 +0.00(+0.55%)
Sep 25, 2019 0.5650 0.5875 0.5375 0.5450 148,379 -0.04(-7.16%)
Sep 24, 2019 0.6035 0.6035 0.5650 0.5870 186,807 -0.02(-2.89%)
Sep 23, 2019 0.5350 0.6400 0.5250 0.6045 752,941 +0.07(+13.52%)
Sep 20, 2019 0.5500 0.5500 0.5125 0.5325 142,440 -0.02(-3.18%)
Sep 19, 2019 0.5500 0.5500 0.4875 0.5500 484,911 +0.05(+9.89%)
Sep 18, 2019 0.5265 0.5385 0.4825 0.5005 322,793 -0.01(-2.82%)
Sep 17, 2019 0.5350 0.5350 0.5000 0.5150 265,263 -0.02(-4.10%)
Sep 16, 2019 0.4685 0.5490 0.4500 0.5370 740,493 +0.07(+14.62%)
Sep 13, 2019 0.4620 0.4700 0.4150 0.4685 612,660 +0.03(+6.96%)
Sep 12, 2019 0.4800 0.4800 0.4110 0.4380 527,398 -0.03(-6.01%)
Sep 11, 2019 0.4780 0.4780 0.4550 0.4660 263,197 -0.00(-0.85%)
Sep 10, 2019 0.4700 0.4755 0.4500 0.4700 438,653 +0.00(+0.00%)
Sep 09, 2019 0.5245 0.5245 0.4680 0.4700 479,183 -0.04(-8.65%)
Sep 06, 2019 0.5245 0.5245 0.4755 0.5145 406,500 -0.00(-0.58%)
Sep 05, 2019 0.5495 0.5495 0.5090 0.5175 379,727 -0.02(-4.43%)
Sep 04, 2019 0.5195 0.5735 0.5180 0.5415 563,550 +0.00(+0.46%)
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.