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 (%)
Jun 30, 2020 1.000 1.030 0.8900 0.9499 416,559 -0.01(-1.54%)
Jun 29, 2020 1.000 1.100 0.9514 0.9648 734,931 +0.00(+0.50%)
Jun 26, 2020 1.050 1.050 0.8738 0.9600 605,500 -0.09(-8.57%)
Jun 25, 2020 0.9300 1.050 0.8800 1.050 1,439,702 +0.13(+14.73%)
Jun 24, 2020 0.7850 0.9500 0.7710 0.9152 933,823 +0.13(+15.85%)
Jun 23, 2020 0.7900 0.7900 0.7400 0.7900 210,928 +0.02(+2.65%)
Jun 22, 2020 0.7600 0.7752 0.7108 0.7696 355,131 +0.05(+6.71%)
Jun 19, 2020 0.7200 0.7350 0.7000 0.7212 113,600 +0.02(+2.15%)
Jun 18, 2020 0.7388 0.7600 0.6750 0.7060 297,262 -0.03(-3.72%)
Jun 17, 2020 0.6700 0.7500 0.6700 0.7333 444,563 +0.05(+8.01%)
Jun 16, 2020 0.6900 0.7000 0.6603 0.6789 186,372 -0.00(-0.41%)
Jun 15, 2020 0.6600 0.6900 0.6221 0.6817 78,055 +0.02(+3.71%)
Jun 12, 2020 0.6614 0.6890 0.6110 0.6573 189,200 +0.00(+0.70%)
Jun 11, 2020 0.6607 0.6850 0.6306 0.6527 155,018 -0.03(-4.46%)
Jun 10, 2020 0.6996 0.7000 0.6300 0.6832 223,590 +0.02(+3.20%)
Jun 09, 2020 0.6150 0.6999 0.6050 0.6620 655,429 +0.04(+6.79%)
Jun 08, 2020 0.5900 0.6200 0.5900 0.6199 231,588 +0.03(+5.05%)
Jun 05, 2020 0.5800 0.5989 0.5300 0.5901 324,500 -0.01(-1.34%)
Jun 04, 2020 0.6100 0.6330 0.5800 0.5981 214,694 -0.01(-1.95%)
Jun 03, 2020 0.6000 0.6330 0.5800 0.6100 746,608 +0.02(+3.64%)
Jun 02, 2020 0.5795 0.5900 0.5700 0.5886 180,569 +0.01(+1.99%)
Jun 01, 2020 0.5795 0.5795 0.5500 0.5771 128,458 -0.00(-0.14%)
May 29, 2020 0.5750 0.5850 0.5600 0.5779 170,700 +0.02(+3.20%)
May 28, 2020 0.5600 0.5800 0.5400 0.5600 176,471 +0.01(+2.12%)
May 27, 2020 0.5400 0.5517 0.5210 0.5484 85,889 -0.00(-0.60%)
May 26, 2020 0.5500 0.5600 0.5133 0.5517 265,604 -0.01(-1.48%)
May 22, 2020 0.5700 0.5700 0.5500 0.5600 95,900 +0.01(+1.82%)
May 21, 2020 0.5900 0.6000 0.5300 0.5500 322,449 -0.05(-8.00%)
May 20, 2020 0.5400 0.6000 0.5400 0.5978 846,355 +0.06(+11.93%)
May 19, 2020 0.5400 0.5400 0.5155 0.5341 202,584 +0.00(+0.75%)
May 18, 2020 0.5000 0.5340 0.5000 0.5301 196,763 +0.03(+5.28%)
May 15, 2020 0.4879 0.5200 0.4772 0.5035 513,800 +0.03(+5.51%)
May 14, 2020 0.4788 0.4848 0.4450 0.4772 737,908 +0.00(+1.04%)
May 13, 2020 0.5100 0.5100 0.4581 0.4723 286,029 -0.02(-4.10%)
May 12, 2020 0.5000 0.5200 0.4920 0.4925 82,091 -0.00(-0.30%)
May 11, 2020 0.5064 0.5250 0.4940 0.4940 196,150 -0.02(-3.31%)
May 08, 2020 0.5200 0.5400 0.5000 0.5109 294,200 -0.03(-5.23%)
May 07, 2020 0.5000 0.5800 0.4600 0.5391 784,107 +0.04(+7.22%)
May 06, 2020 0.5010 0.5400 0.4950 0.5028 154,366 +0.00(+0.36%)
May 05, 2020 0.5500 0.5500 0.4900 0.5010 166,572 -0.04(-7.22%)
May 04, 2020 0.5161 0.5500 0.5150 0.5400 224,160 +0.02(+4.77%)
May 01, 2020 0.5200 0.5300 0.4932 0.5154 256,600 +0.00(+0.76%)
Apr 30, 2020 0.5200 0.5250 0.5000 0.5115 187,182 -0.00(-0.47%)
Apr 29, 2020 0.5130 0.5301 0.5000 0.5139 390,526 +0.00(+0.74%)
Apr 28, 2020 0.5003 0.5500 0.5003 0.5101 255,216 -0.02(-3.75%)
Apr 27, 2020 0.5500 0.5620 0.5031 0.5300 326,557 -0.03(-5.34%)
Apr 24, 2020 0.5800 0.5800 0.5400 0.5599 310,600 -0.01(-2.34%)
Apr 23, 2020 0.5670 0.5733 0.5137 0.5733 355,086 +0.01(+2.36%)
Apr 22, 2020 0.4900 0.5800 0.4801 0.5601 545,903 +0.09(+19.42%)
Apr 21, 2020 0.4600 0.4800 0.4500 0.4690 161,080 -0.01(-2.21%)
Apr 20, 2020 0.4900 0.4900 0.4601 0.4796 163,134 +0.00(+0.44%)
Apr 17, 2020 0.4600 0.4850 0.4388 0.4775 224,000 +0.03(+6.11%)
Apr 16, 2020 0.5000 0.5000 0.4400 0.4500 84,078 -0.01(-2.13%)
Apr 15, 2020 0.5000 0.5000 0.4427 0.4598 143,052 -0.01(-1.12%)
Apr 14, 2020 0.4480 0.5000 0.4299 0.4650 355,018 +0.01(+1.09%)
Apr 13, 2020 0.4100 0.4600 0.3900 0.4600 405,603 +0.05(+13.58%)
Apr 09, 2020 0.4100 0.4175 0.3900 0.4050 333,600 +0.02(+3.85%)
Apr 08, 2020 0.3800 0.4150 0.3800 0.3900 157,152 -0.01(-1.59%)
Apr 07, 2020 0.3986 0.4100 0.3800 0.3963 168,288 +0.00(+0.33%)
Apr 06, 2020 0.3800 0.4068 0.3750 0.3950 228,988 +0.02(+6.56%)
Apr 03, 2020 0.4000 0.4000 0.3500 0.3707 167,400 -0.01(-3.71%)
Apr 02, 2020 0.4500 0.4500 0.3819 0.3850 91,136 -0.01(-2.51%)
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.