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

Comstock Inc (NY: LODE )

0.3170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 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%)
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.