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

Comstock Inc (NY: LODE )

0.2510 -0.0204 (-7.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2021 1.680 1.730 1.611 1.690 936,411 +0.05(+3.05%)
Nov 29, 2021 1.750 1.755 1.580 1.640 1,079,932 -0.10(-5.75%)
Nov 26, 2021 1.730 1.745 1.690 1.740 231,336 -0.01(-0.57%)
Nov 24, 2021 1.720 1.810 1.690 1.750 714,361 +0.00(+0.00%)
Nov 23, 2021 1.720 1.840 1.653 1.750 904,233 +0.04(+2.34%)
Nov 22, 2021 1.870 1.870 1.680 1.710 1,255,885 -0.12(-6.56%)
Nov 19, 2021 1.920 1.940 1.750 1.830 1,282,416 -0.10(-5.18%)
Nov 18, 2021 2.030 1.930 1.880 1.930 839,065 -0.09(-4.46%)
Nov 17, 2021 2.050 2.090 2.019 2.020 418,909 -0.03(-1.46%)
Nov 16, 2021 2.110 2.120 2.040 2.050 421,877 -0.07(-3.30%)
Nov 15, 2021 2.210 2.220 2.090 2.120 504,109 -0.10(-4.50%)
Nov 12, 2021 2.040 2.250 2.010 2.220 1,123,549 +0.19(+9.36%)
Nov 11, 2021 2.090 2.120 2.000 2.030 866,239 -0.04(-1.93%)
Nov 10, 2021 2.350 2.070 2,609,147 -0.31(-13.03%)
Nov 09, 2021 2.360 2.410 2.230 2.380 617,841 +0.03(+1.28%)
Nov 08, 2021 2.300 2.370 2.260 2.350 719,083 +0.10(+4.44%)
Nov 05, 2021 2.280 2.317 2.240 2.250 359,019 -0.05(-2.17%)
Nov 04, 2021 2.330 2.390 2.270 2.300 452,999 -0.03(-1.29%)
Nov 03, 2021 2.210 2.340 2.210 2.330 545,031 +0.08(+3.56%)
Nov 02, 2021 2.250 2.280 2.170 2.250 690,555 -0.01(-0.44%)
Nov 01, 2021 2.250 2.285 2.220 2.260 457,299 +0.03(+1.35%)
Oct 29, 2021 2.250 2.310 2.230 2.230 362,725 -0.07(-3.04%)
Oct 28, 2021 2.250 2.340 2.220 2.300 477,960 +0.05(+2.22%)
Oct 27, 2021 2.360 2.380 2.235 2.250 661,040 -0.11(-4.66%)
Oct 26, 2021 2.450 2.330 2.360 689,823 -0.10(-4.07%)
Oct 25, 2021 2.380 2.480 2.360 2.460 559,422 +0.04(+1.65%)
Oct 22, 2021 2.400 2.440 2.330 2.420 338,210 +0.00(+0.00%)
Oct 21, 2021 2.460 2.500 2.360 2.420 430,529 -0.07(-2.81%)
Oct 20, 2021 2.350 2.520 2.340 2.490 729,243 +0.13(+5.51%)
Oct 19, 2021 2.380 2.430 2.320 2.360 621,365 -0.01(-0.42%)
Oct 18, 2021 2.450 2.480 2.345 2.370 481,799 -0.10(-4.05%)
Oct 15, 2021 2.440 2.510 2.420 2.470 465,828 +0.01(+0.41%)
Oct 14, 2021 2.560 2.560 2.440 2.460 569,697 -0.09(-3.53%)
Oct 13, 2021 2.470 2.580 2.450 2.550 635,305 +0.10(+4.08%)
Oct 12, 2021 2.470 2.540 2.410 2.450 606,275 -0.04(-1.61%)
Oct 11, 2021 2.420 2.540 2.420 2.490 623,625 +0.05(+2.05%)
Oct 08, 2021 2.480 2.580 2.430 2.440 638,291 -0.07(-2.79%)
Oct 07, 2021 2.410 2.530 2.410 2.510 499,485 +0.09(+3.72%)
Oct 06, 2021 2.460 2.520 2.330 2.420 849,837 -0.11(-4.35%)
Oct 05, 2021 2.390 2.530 2.370 2.530 961,115 +0.13(+5.42%)
Oct 04, 2021 2.570 2.580 2.220 2.400 1,333,133 -0.18(-6.98%)
Oct 01, 2021 2.660 2.660 2.550 2.580 661,880 -0.09(-3.37%)
Sep 30, 2021 2.600 2.730 2.520 2.670 842,119 +0.08(+3.09%)
Sep 29, 2021 2.860 2.861 2.560 2.590 1,484,571 -0.27(-9.44%)
Sep 28, 2021 2.940 2.970 2.810 2.860 1,044,866 -0.10(-3.38%)
Sep 27, 2021 2.840 3.150 2.837 2.960 1,938,689 +0.12(+4.23%)
Sep 24, 2021 2.870 3.020 2.821 2.840 1,618,619 -0.09(-3.07%)
Sep 23, 2021 2.890 3.020 2.730 2.930 2,972,827 +0.09(+3.17%)
Sep 22, 2021 2.670 2.880 2.670 2.840 1,141,268 +0.18(+6.77%)
Sep 21, 2021 2.740 2.870 2.660 2.660 858,164 +0.01(+0.38%)
Sep 20, 2021 2.790 2.790 2.650 2.650 849,236 -0.24(-8.30%)
Sep 17, 2021 2.720 2.920 2.690 2.890 612,879 +0.13(+4.71%)
Sep 16, 2021 2.850 2.868 2.710 2.760 848,243 -0.08(-2.82%)
Sep 15, 2021 2.830 2.920 2.770 2.840 747,362 +0.03(+1.07%)
Sep 14, 2021 2.880 2.970 2.800 2.810 1,277,038 -0.04(-1.40%)
Sep 13, 2021 3.110 3.125 2.850 2.850 1,553,352 -0.29(-9.24%)
Sep 10, 2021 3.300 3.320 3.120 3.140 728,552 -0.10(-3.09%)
Sep 09, 2021 3.070 3.360 3.070 3.240 1,085,520 +0.18(+5.88%)
Sep 08, 2021 3.110 3.145 2.990 3.060 765,788 -0.08(-2.55%)
Sep 07, 2021 3.480 3.480 3.035 3.140 1,517,385 -0.09(-2.79%)
Sep 03, 2021 3.010 3.250 3.000 3.230 1,472,221 +0.25(+8.39%)
Sep 02, 2021 2.960 3.070 2.950 2.980 533,808 -0.02(-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.