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 (%)
Jul 31, 2019 0.7895 0.7925 0.7315 0.7315 287,032 -0.04(-4.63%)
Jul 30, 2019 0.8050 0.8050 0.7545 0.7670 347,323 +0.01(+1.66%)
Jul 29, 2019 0.8505 0.8505 0.7500 0.7545 202,971 -0.06(-7.65%)
Jul 26, 2019 0.8745 0.8750 0.8050 0.8170 174,260 -0.03(-2.97%)
Jul 25, 2019 0.8795 0.8795 0.8350 0.8420 167,458 -0.01(-0.94%)
Jul 24, 2019 0.9000 0.9000 0.8500 0.8500 91,005 -0.02(-1.73%)
Jul 23, 2019 0.8500 0.8750 0.8250 0.8650 249,752 +0.02(+2.31%)
Jul 22, 2019 0.8500 0.8500 0.8250 0.8455 85,342 -0.00(-0.53%)
Jul 19, 2019 0.8450 0.8500 0.8300 0.8500 69,840 +0.02(+1.86%)
Jul 18, 2019 0.8500 0.8505 0.8300 0.8345 151,933 -0.02(-1.82%)
Jul 17, 2019 0.8500 0.8750 0.8490 0.8500 182,792 -0.03(-3.41%)
Jul 16, 2019 0.8935 0.8935 0.8725 0.8800 71,176 -0.01(-1.51%)
Jul 15, 2019 0.9000 0.9000 0.8700 0.8935 103,458 +0.06(+6.69%)
Jul 12, 2019 0.9000 0.9000 0.8375 0.8375 146,540 -0.03(-3.90%)
Jul 11, 2019 0.9000 0.9000 0.8500 0.8715 159,474 -0.02(-1.97%)
Jul 10, 2019 0.9000 0.9080 0.8775 0.8890 108,410 +0.01(+1.60%)
Jul 09, 2019 0.8970 0.9150 0.8630 0.8750 156,387 +0.03(+3.06%)
Jul 08, 2019 0.9200 0.9200 0.8375 0.8490 167,303 -0.06(-6.29%)
Jul 05, 2019 0.9500 0.9500 0.9010 0.9060 56,680 -0.01(-1.36%)
Jul 03, 2019 0.9200 0.9310 0.9150 0.9185 49,320 +0.00(+0.11%)
Jul 02, 2019 0.9455 0.9490 0.9150 0.9175 53,188 -0.00(-0.05%)
Jul 01, 2019 0.9500 0.9515 0.9150 0.9180 75,814 -0.03(-3.37%)
Jun 28, 2019 0.9925 0.9925 0.9400 0.9500 127,760 +0.00(+0.00%)
Jun 27, 2019 0.9740 0.9750 0.9380 0.9500 83,900 -0.00(-0.05%)
Jun 26, 2019 0.9430 0.9600 0.9250 0.9505 81,166 +0.01(+0.80%)
Jun 25, 2019 0.9550 0.9750 0.9100 0.9430 96,627 -0.03(-3.28%)
Jun 24, 2019 1.000 1.000 0.9375 0.9750 96,674 +0.03(+2.63%)
Jun 21, 2019 0.9710 1.000 0.9265 0.9500 106,720 +0.02(+2.70%)
Jun 20, 2019 0.9495 1.040 0.9165 0.9250 528,917 +0.01(+1.59%)
Jun 19, 2019 0.9100 0.9450 0.8945 0.9105 143,207 -0.02(-2.10%)
Jun 18, 2019 0.9080 0.9500 0.9000 0.9300 72,056 +0.02(+2.42%)
Jun 17, 2019 0.9045 0.9425 0.9000 0.9080 115,247 -0.01(-1.14%)
Jun 14, 2019 0.9395 0.9495 0.9150 0.9185 83,260 +0.01(+0.93%)
Jun 13, 2019 0.9500 0.9500 0.9195 0.9100 74,746 -0.01(-1.03%)
Jun 12, 2019 0.9000 0.9400 0.8945 0.9195 75,277 +0.00(+0.44%)
Jun 11, 2019 0.9150 0.9250 0.9100 0.9155 37,111 -0.00(-0.44%)
Jun 10, 2019 0.9290 0.9625 0.9000 0.9195 101,870 +0.03(+3.90%)
Jun 07, 2019 0.9250 0.9500 0.8850 0.8850 126,100 +0.00(+0.40%)
Jun 06, 2019 0.8850 0.9200 0.8750 0.8815 125,921 -0.02(-2.06%)
Jun 05, 2019 0.9000 0.9245 0.8445 0.9000 303,379 +0.01(+0.95%)
Jun 04, 2019 0.9050 0.9500 0.8510 0.8915 222,040 -0.06(-6.16%)
Jun 03, 2019 1.000 1.100 0.9000 0.9500 894,833 +0.02(+2.15%)
May 31, 2019 0.9240 0.9455 0.8550 0.9300 155,440 +0.03(+3.51%)
May 30, 2019 0.9000 0.9200 0.8600 0.8985 79,412 +0.03(+3.34%)
May 29, 2019 0.9005 0.9100 0.8150 0.8695 107,842 -0.01(-0.57%)
May 28, 2019 0.9200 0.9600 0.8000 0.8745 250,239 -0.04(-4.37%)
May 24, 2019 0.9370 0.9750 0.9000 0.9145 92,020 -0.02(-2.40%)
May 23, 2019 0.9990 0.9990 0.9255 0.9370 123,587 +0.04(+4.11%)
May 22, 2019 0.9705 0.9750 0.8950 0.9000 217,266 -0.07(-7.26%)
May 21, 2019 1.020 1.020 0.9250 0.9705 108,461 -0.02(-1.52%)
May 20, 2019 1.072 1.075 0.9500 0.9855 173,110 -0.06(-5.74%)
May 17, 2019 1.075 1.115 1.005 1.046 182,500 -0.01(-0.90%)
May 16, 2019 1.150 1.150 1.055 1.055 206,409 -0.06(-5.13%)
May 15, 2019 1.163 1.350 1.020 1.112 788,170 +0.03(+2.49%)
May 14, 2019 1.185 1.200 1.052 1.085 149,670 -0.06(-5.49%)
May 13, 2019 1.226 1.250 1.127 1.148 127,671 -0.04(-3.53%)
May 10, 2019 1.295 1.295 1.120 1.190 173,760 -0.03(-2.10%)
May 09, 2019 1.163 1.390 1.108 1.216 805,539 +0.10(+8.82%)
May 08, 2019 1.170 1.170 1.100 1.117 97,241 -0.02(-1.89%)
May 07, 2019 1.150 1.200 1.127 1.139 90,829 -0.01(-1.00%)
May 06, 2019 1.195 1.207 1.135 1.150 123,791 -0.06(-4.96%)
May 03, 2019 1.125 1.210 1.125 1.210 89,560 +0.06(+5.58%)
May 02, 2019 1.200 1.215 1.125 1.146 111,065 -0.05(-4.50%)
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.