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

Comstock Inc (NY: LODE )

0.2384 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2020 0.7980 0.8500 0.7800 0.8050 670,300 +0.04(+4.55%)
Jul 30, 2020 0.8100 0.8194 0.7600 0.7700 592,092 -0.07(-8.29%)
Jul 29, 2020 0.9100 0.9100 0.7606 0.8396 1,318,223 -0.03(-2.94%)
Jul 28, 2020 0.7388 0.9499 0.7220 0.8650 2,673,118 +0.11(+14.90%)
Jul 27, 2020 0.6500 0.7700 0.6500 0.7528 1,762,522 +0.12(+18.53%)
Jul 24, 2020 0.6205 0.6757 0.6201 0.6351 1,592,300 -0.03(-5.21%)
Jul 23, 2020 0.7000 0.7200 0.6100 0.6700 1,374,039 -0.00(-0.68%)
Jul 22, 2020 0.5900 0.7990 0.5650 0.6746 4,474,285 +0.07(+10.86%)
Jul 21, 2020 0.6000 0.6450 0.5800 0.6085 1,103,986 -0.03(-4.92%)
Jul 20, 2020 0.6800 0.6800 0.6400 0.6400 634,335 -0.01(-1.20%)
Jul 17, 2020 0.7255 0.7448 0.6350 0.6478 745,500 -0.07(-10.03%)
Jul 16, 2020 0.7250 0.7560 0.7100 0.7200 171,504 -0.01(-1.67%)
Jul 15, 2020 0.7000 0.7700 0.7000 0.7322 167,032 +0.00(+0.03%)
Jul 14, 2020 0.7562 0.7688 0.6728 0.7320 521,743 -0.04(-4.92%)
Jul 13, 2020 0.7600 0.7900 0.7500 0.7699 360,729 -0.01(-1.65%)
Jul 10, 2020 0.8721 0.9000 0.7500 0.7828 771,300 -0.08(-9.50%)
Jul 09, 2020 0.8900 0.9400 0.8604 0.8650 449,581 -0.03(-2.81%)
Jul 08, 2020 0.8600 0.9200 0.8500 0.8900 329,721 +0.04(+4.68%)
Jul 07, 2020 0.8600 0.8850 0.8322 0.8502 161,501 +0.00(+0.01%)
Jul 06, 2020 0.8056 0.8629 0.8050 0.8501 295,670 +0.04(+4.81%)
Jul 02, 2020 0.8835 0.9010 0.7960 0.8111 663,900 -0.10(-10.67%)
Jul 01, 2020 0.9500 0.9650 0.7710 0.9080 392,521 -0.04(-4.41%)
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%)
Apr 01, 2020 0.3950 0.4125 0.3780 0.3949 190,133 -0.01(-2.52%)
Mar 31, 2020 0.4030 0.4199 0.4030 0.4051 166,403 +0.00(+0.15%)
Mar 30, 2020 0.4370 0.4370 0.4045 0.4045 277,879 -0.08(-17.01%)
Mar 27, 2020 0.4200 0.4874 0.4050 0.4874 228,200 +0.07(+15.83%)
Mar 26, 2020 0.4224 0.4860 0.4200 0.4208 401,968 +0.01(+2.63%)
Mar 25, 2020 0.4500 0.4500 0.4100 0.4100 145,927 -0.02(-4.85%)
Mar 24, 2020 0.4230 0.4893 0.4139 0.4309 402,754 +0.04(+8.90%)
Mar 23, 2020 0.4200 0.4200 0.3830 0.3957 302,007 -0.03(-6.89%)
Mar 20, 2020 0.4200 0.4330 0.3886 0.4250 167,500 +0.01(+1.60%)
Mar 19, 2020 0.4400 0.4608 0.3300 0.4183 434,154 -0.01(-2.45%)
Mar 18, 2020 0.4500 0.4600 0.4000 0.4288 227,224 -0.02(-4.71%)
Mar 17, 2020 0.4000 0.5200 0.3800 0.4500 629,662 +0.05(+12.50%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.4000 191,501 -0.01(-1.98%)
Mar 13, 2020 0.4608 0.5100 0.3701 0.4081 302,900 -0.06(-12.57%)
Mar 12, 2020 0.4700 0.4797 0.4301 0.4668 192,659 -0.01(-1.77%)
Mar 11, 2020 0.4900 0.5048 0.4700 0.4752 113,216 -0.01(-1.33%)
Mar 10, 2020 0.4700 0.5299 0.4700 0.4816 140,419 +0.01(+2.84%)
Mar 09, 2020 0.4900 0.5400 0.4651 0.4683 200,584 -0.03(-6.08%)
Mar 06, 2020 0.5300 0.5355 0.4900 0.4986 177,400 -0.03(-5.92%)
Mar 05, 2020 0.5300 0.5500 0.5000 0.5300 245,368 -0.01(-1.94%)
Mar 04, 2020 0.5671 0.5800 0.5405 0.5405 111,455 -0.03(-5.18%)
Mar 03, 2020 0.5350 0.5997 0.4904 0.5700 307,966 +0.06(+10.87%)
Mar 02, 2020 0.5000 0.5969 0.5000 0.5141 135,254 +0.01(+2.82%)
Feb 28, 2020 0.4600 0.5180 0.4600 0.5000 260,700 -0.01(-1.96%)
Feb 27, 2020 0.5900 0.5900 0.4600 0.5100 558,132 -0.06(-10.20%)
Feb 26, 2020 0.5520 0.6000 0.5255 0.5679 306,532 +0.01(+1.18%)
Feb 25, 2020 0.6195 0.6435 0.5500 0.5613 218,211 -0.03(-4.86%)
Feb 24, 2020 0.6914 0.6980 0.5480 0.5900 740,219 -0.08(-11.32%)
Feb 21, 2020 0.6300 0.6700 0.6100 0.6653 153,600 +0.05(+7.45%)
Feb 20, 2020 0.6200 0.6400 0.6000 0.6192 101,687 +0.02(+3.20%)
Feb 19, 2020 0.6600 0.6800 0.5700 0.6000 270,258 -0.06(-9.09%)
Feb 18, 2020 0.6120 0.6700 0.6099 0.6600 144,066 +0.04(+7.14%)
Feb 14, 2020 0.6270 0.6700 0.6131 0.6160 169,700 -0.01(-2.22%)
Feb 13, 2020 0.6800 0.6900 0.6200 0.6300 192,927 -0.04(-6.65%)
Feb 12, 2020 0.6800 0.7000 0.6525 0.6749 201,149 -0.01(-0.84%)
Feb 11, 2020 0.7190 0.7300 0.6600 0.6806 274,113 +0.00(+0.09%)
Feb 10, 2020 0.6800 0.7000 0.6800 0.6800 165,970 -0.01(-1.39%)
Feb 07, 2020 0.7045 0.7199 0.6600 0.6896 154,200 -0.00(-0.42%)
Feb 06, 2020 0.7400 0.7400 0.6850 0.6925 94,195 -0.07(-8.88%)
Feb 05, 2020 0.7100 0.7600 0.6500 0.7600 116,843 +0.04(+5.56%)
Feb 04, 2020 0.7600 0.7600 0.7100 0.7200 250,463 -0.04(-4.76%)
Feb 03, 2020 0.7700 0.8500 0.7400 0.7560 529,686 +0.01(+1.35%)
Jan 31, 2020 0.7200 0.7650 0.7122 0.7459 513,900 +0.03(+4.76%)
Jan 30, 2020 0.7100 0.7199 0.7050 0.7120 141,611 -0.01(-1.11%)
Jan 29, 2020 0.7300 0.7300 0.7000 0.7200 86,388 +0.01(+1.41%)
Jan 28, 2020 0.7000 0.7300 0.6900 0.7100 87,571 +0.00(+0.44%)
Jan 27, 2020 0.7000 0.7548 0.6901 0.7069 263,939 +0.00(+0.60%)
Jan 24, 2020 0.7040 0.7200 0.6825 0.7027 174,300 -0.00(-0.23%)
Jan 23, 2020 0.7150 0.7150 0.6600 0.7043 197,911 +0.03(+5.12%)
Jan 22, 2020 0.6900 0.7000 0.6500 0.6700 199,330 -0.03(-4.29%)
Jan 21, 2020 0.7400 0.7400 0.6500 0.7000 247,397 -0.02(-3.38%)
Jan 17, 2020 0.7000 0.7500 0.6500 0.7245 520,800 +0.05(+7.30%)
Jan 16, 2020 0.7100 0.7274 0.6500 0.6752 279,337 -0.02(-3.54%)
Jan 15, 2020 0.5800 0.7000 0.5800 0.7000 759,048 +0.11(+19.01%)
Jan 14, 2020 0.5300 0.5900 0.5300 0.5882 233,389 +0.03(+5.96%)
Jan 13, 2020 0.5400 0.5589 0.5250 0.5551 115,463 -0.00(-0.57%)
Jan 10, 2020 0.5552 0.5654 0.5200 0.5583 252,000 -0.00(-0.30%)
Jan 09, 2020 0.6000 0.6000 0.5100 0.5600 501,244 +0.02(+3.70%)
Jan 08, 2020 0.6500 0.7400 0.5100 0.5400 1,997,367 +0.05(+9.31%)
Jan 07, 2020 0.4850 0.4959 0.4610 0.4940 186,772 -0.01(-1.20%)
Jan 06, 2020 0.4900 0.5000 0.4800 0.5000 328,156 +0.05(+10.13%)
Jan 03, 2020 0.4500 0.4800 0.4180 0.4540 420,100 +0.02(+5.39%)
Jan 02, 2020 0.4450 0.4450 0.4102 0.4308 131,006 -0.01(-2.40%)
Dec 31, 2019 0.4300 0.4500 0.4200 0.4414 146,100 +0.01(+2.65%)
Dec 30, 2019 0.4500 0.4600 0.4200 0.4300 269,386 -0.02(-4.44%)
Dec 27, 2019 0.5100 0.5400 0.4200 0.4500 389,900 -0.06(-11.76%)
Dec 26, 2019 0.4000 0.5300 0.3700 0.5100 820,283 +0.12(+30.00%)
Dec 24, 2019 0.3875 0.3950 0.3800 0.3923 144,700 +0.01(+1.87%)
Dec 23, 2019 0.3882 0.3900 0.3590 0.3851 103,441 -0.00(-0.80%)
Dec 20, 2019 0.3714 0.4000 0.3640 0.3882 154,400 +0.02(+6.65%)
Dec 19, 2019 0.3677 0.3783 0.3603 0.3640 77,509 -0.01(-1.62%)
Dec 18, 2019 0.3900 0.3900 0.3500 0.3700 102,161 -0.01(-2.66%)
Dec 17, 2019 0.3862 0.4005 0.3750 0.3801 94,840 -0.00(-0.42%)
Dec 16, 2019 0.3800 0.4100 0.3700 0.3817 202,295 -0.02(-5.80%)
Dec 13, 2019 0.4120 0.4120 0.3950 0.4052 96,700 -0.01(-3.02%)
Dec 12, 2019 0.4100 0.4194 0.3903 0.4178 128,563 +0.02(+4.01%)
Dec 11, 2019 0.4200 0.4299 0.3700 0.4017 106,484 -0.03(-6.58%)
Dec 10, 2019 0.4400 0.4400 0.3700 0.4300 192,194 +0.02(+4.27%)
Dec 09, 2019 0.3762 0.4200 0.3500 0.4124 323,983 +0.05(+15.10%)
Dec 06, 2019 0.4600 0.4600 0.3533 0.3583 328,900 -0.08(-18.57%)
Dec 05, 2019 0.4900 0.5100 0.4000 0.4400 431,342 -0.02(-4.35%)
Dec 04, 2019 0.4000 0.5800 0.3822 0.4600 1,308,672 +0.10(+27.78%)
Dec 03, 2019 0.3000 0.3700 0.2700 0.3600 631,612 +0.06(+20.00%)
Dec 02, 2019 0.2700 0.3300 0.2600 0.3000 720,398 +0.02(+7.14%)
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%)
Sep 03, 2019 0.5500 0.5500 0.5125 0.5390 442,726 +0.01(+1.51%)
Aug 30, 2019 0.5385 0.5395 0.5150 0.5310 228,500 +0.00(+0.19%)
Aug 29, 2019 0.5500 0.5500 0.5260 0.5300 231,325 -0.00(-0.28%)
Aug 28, 2019 0.5250 0.5400 0.5100 0.5315 373,888 +0.02(+3.30%)
Aug 27, 2019 0.5545 0.5545 0.5100 0.5145 497,139 -0.05(-9.10%)
Aug 26, 2019 0.5620 0.5755 0.5105 0.5660 447,409 +0.01(+1.07%)
Aug 23, 2019 0.6005 0.6100 0.5555 0.5600 682,220 -0.03(-5.88%)
Aug 22, 2019 0.6005 0.6005 0.5625 0.5950 326,654 -0.01(-0.83%)
Aug 21, 2019 0.6500 0.6500 0.5590 0.6000 383,377 -0.01(-2.36%)
Aug 20, 2019 0.5900 0.6275 0.5800 0.6145 383,207 +0.03(+5.04%)
Aug 19, 2019 0.6035 0.6035 0.5650 0.5850 488,766 +0.02(+2.99%)
Aug 16, 2019 0.6035 0.6300 0.5640 0.5680 491,460 -0.03(-5.33%)
Aug 15, 2019 0.7000 0.7000 0.5600 0.6000 608,152 -0.04(-6.25%)
Aug 14, 2019 0.6800 0.6800 0.6035 0.6400 419,595 +0.01(+0.87%)
Aug 13, 2019 0.7340 0.7340 0.1500 0.6345 933,630 -0.07(-9.29%)
Aug 12, 2019 0.7400 0.7400 0.6900 0.6995 229,333 +0.02(+3.10%)
Aug 09, 2019 0.7475 0.7475 0.6750 0.6785 497,020 -0.05(-6.48%)
Aug 08, 2019 0.8000 0.8000 0.7250 0.7255 252,729 -0.04(-5.04%)
Aug 07, 2019 0.7625 0.7875 0.7250 0.7640 364,812 +0.01(+1.19%)
Aug 06, 2019 0.7995 0.8500 0.7500 0.7550 596,345 -0.03(-3.45%)
Aug 05, 2019 0.7875 0.8750 0.7605 0.7820 748,758 +0.03(+4.27%)
Aug 02, 2019 0.7820 0.7820 0.7475 0.7500 98,060 +0.01(+0.67%)
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.