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 (%)
May 31, 2023 0.5700 0.6137 0.5000 0.6137 970,020 +0.04(+6.12%)
May 30, 2023 0.6649 0.6790 0.5730 0.5783 1,572,434 -0.08(-12.46%)
May 26, 2023 0.6821 0.6998 0.6510 0.6606 480,899 -0.02(-2.85%)
May 25, 2023 0.7100 0.7400 0.6450 0.6800 1,408,065 +0.03(+4.07%)
May 24, 2023 0.7434 0.7500 0.6455 0.6534 859,557 -0.10(-12.76%)
May 23, 2023 0.7500 0.7600 0.7338 0.7490 365,833 +0.01(+1.11%)
May 22, 2023 0.7400 0.7500 0.7200 0.7408 227,493 +0.01(+1.94%)
May 19, 2023 0.7200 0.7400 0.7030 0.7267 507,806 -0.02(-2.85%)
May 18, 2023 0.7500 0.7550 0.7030 0.7480 620,796 -0.00(-0.15%)
May 17, 2023 0.7645 0.7699 0.7300 0.7491 481,236 -0.02(-2.59%)
May 16, 2023 0.7676 0.7800 0.7293 0.7690 491,024 +0.00(+0.51%)
May 15, 2023 0.7300 0.8000 0.7240 0.7651 624,446 +0.04(+5.47%)
May 12, 2023 0.7300 0.7500 0.6710 0.7254 1,233,585 +0.00(+0.07%)
May 11, 2023 0.7200 0.7900 0.7199 0.7249 921,906 +0.00(+0.68%)
May 10, 2023 0.7500 0.8039 0.6930 0.7200 1,901,611 -0.01(-0.69%)
May 09, 2023 0.6500 0.7499 0.6219 0.7250 1,272,367 +0.09(+13.35%)
May 08, 2023 0.6290 0.6599 0.6070 0.6396 455,587 +0.01(+1.51%)
May 05, 2023 0.6000 0.6496 0.5700 0.6301 1,089,503 +0.03(+5.02%)
May 04, 2023 0.6100 0.6100 0.5323 0.6000 603,130 +0.01(+0.84%)
May 03, 2023 0.5800 0.6100 0.5635 0.5950 880,060 +0.01(+2.43%)
May 02, 2023 0.5900 0.6000 0.4960 0.5809 1,337,464 +0.01(+1.18%)
May 01, 2023 0.5200 0.5850 0.5155 0.5741 942,812 +0.06(+12.57%)
Apr 28, 2023 0.4900 0.5189 0.4801 0.5100 700,366 +0.02(+4.53%)
Apr 27, 2023 0.4780 0.4918 0.4510 0.4879 420,521 +0.01(+1.22%)
Apr 26, 2023 0.4725 0.4900 0.4601 0.4820 349,235 +0.01(+2.53%)
Apr 25, 2023 0.5200 0.5200 0.4210 0.4701 1,061,202 -0.02(-4.06%)
Apr 24, 2023 0.4100 0.4995 0.4090 0.4900 1,038,372 +0.08(+18.79%)
Apr 21, 2023 0.4147 0.4198 0.4000 0.4125 338,040 -0.00(-0.67%)
Apr 20, 2023 0.4159 0.4200 0.4051 0.4153 216,272 -0.00(-0.65%)
Apr 19, 2023 0.4000 0.4200 0.3979 0.4180 293,573 +0.02(+4.03%)
Apr 18, 2023 0.4047 0.4199 0.3931 0.4018 315,273 +0.00(+1.06%)
Apr 17, 2023 0.4200 0.4230 0.3862 0.3976 659,303 -0.02(-5.33%)
Apr 14, 2023 0.4100 0.4350 0.4040 0.4200 722,219 +0.02(+3.83%)
Apr 13, 2023 0.3600 0.4200 0.3600 0.4045 945,410 +0.05(+13.91%)
Apr 12, 2023 0.3900 0.4000 0.3441 0.3551 796,918 -0.03(-8.27%)
Apr 11, 2023 0.3599 0.3993 0.3556 0.3871 1,149,437 +0.03(+8.25%)
Apr 10, 2023 0.3300 0.3600 0.3300 0.3576 481,159 +0.03(+8.40%)
Apr 06, 2023 0.3100 0.3299 0.3063 0.3299 769,857 +0.01(+3.42%)
Apr 05, 2023 0.3200 0.3221 0.3049 0.3190 304,602 -0.00(-0.31%)
Apr 04, 2023 0.3290 0.3368 0.3090 0.3200 656,445 -0.01(-2.29%)
Apr 03, 2023 0.3400 0.3371 0.3210 0.3275 402,121 -0.01(-2.85%)
Mar 31, 2023 0.3372 0.3450 0.3270 0.3371 327,681 +0.01(+1.84%)
Mar 30, 2023 0.3349 0.3480 0.3310 0.3310 284,590 +0.00(+0.36%)
Mar 29, 2023 0.3566 0.3566 0.3262 0.3298 411,584 -0.02(-4.98%)
Mar 28, 2023 0.3400 0.3600 0.3331 0.3471 690,980 +0.02(+4.86%)
Mar 27, 2023 0.3263 0.3350 0.3241 0.3310 405,000 +0.00(+0.30%)
Mar 24, 2023 0.3290 0.3350 0.3241 0.3300 252,153 -0.01(-2.08%)
Mar 23, 2023 0.3400 0.3495 0.3284 0.3370 268,673 -0.00(-0.88%)
Mar 22, 2023 0.3500 0.3500 0.3324 0.3400 567,449 +0.01(+1.49%)
Mar 21, 2023 0.3580 0.3600 0.3284 0.3350 497,572 -0.02(-5.34%)
Mar 20, 2023 0.3489 0.3700 0.3450 0.3539 681,661 +0.00(+0.71%)
Mar 17, 2023 0.3600 0.3689 0.3223 0.3514 1,592,503 -0.01(-3.51%)
Mar 16, 2023 0.3204 0.3697 0.3078 0.3642 2,004,142 +0.07(+22.09%)
Mar 15, 2023 0.2822 0.3295 0.2801 0.2983 1,298,616 +0.02(+6.54%)
Mar 14, 2023 0.3007 0.3279 0.2800 0.2800 801,262 -0.03(-9.68%)
Mar 13, 2023 0.3100 0.3294 0.2900 0.3100 1,070,782 +0.01(+3.33%)
Mar 10, 2023 0.3237 0.3300 0.2907 0.3000 1,062,036 -0.02(-7.41%)
Mar 09, 2023 0.3100 0.3290 0.3056 0.3240 1,128,913 +0.01(+4.31%)
Mar 08, 2023 0.3300 0.3336 0.3056 0.3106 1,167,279 -0.05(-13.72%)
Mar 07, 2023 0.3700 0.3960 0.3300 0.3600 7,962,593 +0.05(+17.04%)
Mar 06, 2023 0.3210 0.3280 0.2944 0.3076 761,743 -0.00(-1.41%)
Mar 03, 2023 0.3100 0.3209 0.2900 0.3120 656,012 +0.01(+4.87%)
Mar 02, 2023 0.3000 0.3036 0.2850 0.2975 658,965 -0.01(-2.97%)
Mar 01, 2023 0.3040 0.3200 0.2761 0.3066 1,653,877 +0.01(+3.93%)
Feb 28, 2023 0.3085 0.3085 0.2900 0.2950 584,243 -0.02(-7.52%)
Feb 27, 2023 0.2811 0.3400 0.2783 0.3190 1,313,132 +0.04(+15.62%)
Feb 24, 2023 0.2900 0.2900 0.2730 0.2759 982,900 -0.02(-6.85%)
Feb 23, 2023 0.2976 0.3050 0.2820 0.2962 1,497,026 +0.01(+1.75%)
Feb 22, 2023 0.3100 0.3212 0.2900 0.2911 1,277,170 -0.01(-2.61%)
Feb 21, 2023 0.3300 0.3383 0.2900 0.2989 1,352,066 -0.04(-11.93%)
Feb 17, 2023 0.3400 0.3400 0.3251 0.3394 997,053 +0.00(+0.18%)
Feb 16, 2023 0.3600 0.3612 0.3330 0.3388 823,449 -0.02(-6.41%)
Feb 15, 2023 0.3579 0.3650 0.3300 0.3620 1,116,464 -0.00(-0.82%)
Feb 14, 2023 0.3534 0.3650 0.3401 0.3650 1,015,654 -0.00(-0.79%)
Feb 13, 2023 0.4200 0.4300 0.3630 0.3679 1,151,923 -0.05(-12.36%)
Feb 10, 2023 0.4461 0.4499 0.4100 0.4198 861,644 -0.02(-4.59%)
Feb 09, 2023 0.4600 0.4750 0.4100 0.4400 1,175,288 -0.02(-3.51%)
Feb 08, 2023 0.4900 0.4900 0.4505 0.4560 842,648 -0.02(-4.86%)
Feb 07, 2023 0.4900 0.4999 0.4440 0.4793 959,395 -0.00(-0.93%)
Feb 06, 2023 0.4329 0.5100 0.4300 0.4838 1,809,555 +0.06(+15.19%)
Feb 03, 2023 0.4500 0.4650 0.4150 0.4200 1,040,779 -0.04(-9.13%)
Feb 02, 2023 0.5001 0.5100 0.4500 0.4622 931,355 -0.04(-7.36%)
Feb 01, 2023 0.5000 0.5124 0.4800 0.4989 414,262 +0.01(+1.82%)
Jan 31, 2023 0.5051 0.5180 0.4715 0.4900 919,891 -0.01(-1.72%)
Jan 30, 2023 0.5200 0.5223 0.4800 0.4986 526,374 -0.02(-4.12%)
Jan 27, 2023 0.5200 0.5288 0.5000 0.5200 639,842 +0.03(+5.65%)
Jan 26, 2023 0.5000 0.5600 0.4530 0.4922 3,078,766 -0.01(-1.56%)
Jan 25, 2023 0.5300 0.5273 0.4840 0.5000 1,043,591 -0.02(-3.44%)
Jan 24, 2023 0.5550 0.5740 0.5010 0.5178 614,917 -0.03(-5.85%)
Jan 23, 2023 0.5711 0.5774 0.5320 0.5500 883,257 -0.01(-2.22%)
Jan 20, 2023 0.5300 0.5655 0.5200 0.5625 541,135 +0.02(+4.48%)
Jan 19, 2023 0.5100 0.5384 0.5000 0.5384 553,752 +0.03(+6.55%)
Jan 18, 2023 0.5720 0.6052 0.5000 0.5053 867,587 -0.06(-11.04%)
Jan 17, 2023 0.5500 0.5969 0.5500 0.5680 789,073 +0.02(+4.22%)
Jan 13, 2023 0.5300 0.5800 0.5190 0.5450 610,618 +0.03(+5.64%)
Jan 12, 2023 0.5400 0.5499 0.4900 0.5159 614,779 -0.03(-6.22%)
Jan 11, 2023 0.5299 0.6400 0.5100 0.5501 1,457,366 +0.02(+3.79%)
Jan 10, 2023 0.4500 0.5335 0.4210 0.5300 1,105,792 +0.13(+31.84%)
Jan 09, 2023 0.4600 0.4605 0.4000 0.4020 1,394,826 -0.01(-2.19%)
Jan 06, 2023 0.4000 0.4144 0.3790 0.4110 950,914 +0.04(+9.60%)
Jan 05, 2023 0.3700 0.4000 0.3518 0.3750 1,167,768 +0.03(+10.04%)
Jan 04, 2023 0.3000 0.3412 0.2899 0.3408 791,979 +0.05(+15.56%)
Jan 03, 2023 0.2900 0.3000 0.2800 0.2949 647,804 +0.02(+7.24%)
Dec 30, 2022 0.2570 0.2800 0.2501 0.2750 1,228,478 +0.02(+5.77%)
Dec 29, 2022 0.2510 0.2600 0.2465 0.2600 647,428 +0.02(+7.00%)
Dec 28, 2022 0.2500 0.2589 0.2402 0.2430 696,918 -0.01(-2.99%)
Dec 27, 2022 0.2600 0.2800 0.2480 0.2505 707,781 -0.02(-6.88%)
Dec 23, 2022 0.2900 0.2900 0.2640 0.2690 472,050 -0.01(-3.24%)
Dec 22, 2022 0.2900 0.2949 0.2705 0.2780 484,089 -0.01(-2.52%)
Dec 21, 2022 0.2800 0.2982 0.2850 0.2852 641,908 +0.01(+2.59%)
Dec 20, 2022 0.2886 0.2940 0.2780 0.2780 368,037 +0.00(+0.80%)
Dec 19, 2022 0.3000 0.3000 0.2745 0.2758 738,360 -0.01(-4.99%)
Dec 16, 2022 0.3040 0.3100 0.2852 0.2903 551,171 -0.01(-4.35%)
Dec 15, 2022 0.3045 0.3124 0.3000 0.3035 575,518 -0.00(-0.49%)
Dec 14, 2022 0.3040 0.3170 0.3000 0.3050 331,847 +0.00(+1.03%)
Dec 13, 2022 0.3200 0.3255 0.2942 0.3019 970,274 -0.01(-2.61%)
Dec 12, 2022 0.3050 0.3150 0.2900 0.3100 646,699 +0.00(+0.00%)
Dec 09, 2022 0.3100 0.3100 0.3000 0.3100 636,517 -0.00(-1.02%)
Dec 08, 2022 0.3110 0.3200 0.3047 0.3132 575,134 +0.00(+1.13%)
Dec 07, 2022 0.3400 0.3350 0.3011 0.3097 942,933 -0.01(-4.41%)
Dec 06, 2022 0.3500 0.3599 0.3161 0.3240 519,154 -0.02(-6.90%)
Dec 05, 2022 0.3700 0.3700 0.3480 0.3480 359,390 -0.01(-3.36%)
Dec 02, 2022 0.3600 0.3694 0.3526 0.3601 288,069 -0.01(-2.07%)
Dec 01, 2022 0.3645 0.3750 0.3450 0.3677 1,206,455 +0.02(+4.43%)
Nov 30, 2022 0.3400 0.3521 0.3342 0.3521 623,309 +0.01(+3.56%)
Nov 29, 2022 0.3400 0.3499 0.3221 0.3400 437,204 +0.00(+0.62%)
Nov 28, 2022 0.3510 0.3535 0.3300 0.3379 345,740 -0.01(-2.09%)
Nov 25, 2022 0.3510 0.3550 0.3440 0.3451 121,254 +0.00(+0.76%)
Nov 23, 2022 0.3650 0.3650 0.3401 0.3425 272,811 -0.01(-2.97%)
Nov 22, 2022 0.3700 0.3685 0.3495 0.3530 399,196 +0.00(+1.41%)
Nov 21, 2022 0.3670 0.3700 0.3481 0.3481 317,185 -0.02(-5.15%)
Nov 18, 2022 0.3680 0.3800 0.3625 0.3670 204,364 -0.01(-2.78%)
Nov 17, 2022 0.3880 0.3880 0.3691 0.3775 233,419 -0.00(-0.53%)
Nov 16, 2022 0.4000 0.4099 0.3600 0.3795 556,844 -0.02(-4.55%)
Nov 15, 2022 0.3900 0.4275 0.3900 0.3976 671,891 +0.01(+1.95%)
Nov 14, 2022 0.3800 0.3989 0.3722 0.3900 428,729 +0.02(+5.81%)
Nov 11, 2022 0.3800 0.3898 0.3660 0.3686 372,281 +0.01(+1.99%)
Nov 10, 2022 0.3800 0.3900 0.3585 0.3614 540,148 -0.00(-0.71%)
Nov 09, 2022 0.3900 0.3950 0.3590 0.3640 454,582 -0.03(-8.03%)
Nov 08, 2022 0.3900 0.4110 0.3840 0.3958 750,975 +0.01(+3.13%)
Nov 07, 2022 0.3900 0.4000 0.3800 0.3838 353,801 -0.01(-3.08%)
Nov 04, 2022 0.4100 0.4175 0.3900 0.3960 403,882 +0.00(+0.25%)
Nov 03, 2022 0.4200 0.4200 0.3931 0.3950 323,561 -0.00(-1.03%)
Nov 02, 2022 0.4400 0.4400 0.3900 0.3991 401,967 -0.04(-8.25%)
Nov 01, 2022 0.4380 0.4496 0.4250 0.4350 361,450 +0.01(+1.16%)
Oct 31, 2022 0.4400 0.4400 0.4201 0.4300 186,020 -0.01(-1.74%)
Oct 28, 2022 0.4153 0.4390 0.4122 0.4376 324,790 +0.02(+4.44%)
Oct 27, 2022 0.4200 0.4333 0.4100 0.4190 292,102 +0.01(+3.46%)
Oct 26, 2022 0.4122 0.4225 0.4050 0.4050 190,635 -0.01(-1.89%)
Oct 25, 2022 0.4000 0.4208 0.3980 0.4128 267,227 +0.01(+3.20%)
Oct 24, 2022 0.4200 0.4200 0.3900 0.4000 371,601 +0.00(+0.00%)
Oct 21, 2022 0.4150 0.4277 0.4000 0.4000 256,433 -0.02(-5.79%)
Oct 20, 2022 0.4361 0.4380 0.4150 0.4246 190,100 -0.00(-0.09%)
Oct 19, 2022 0.4500 0.4599 0.4250 0.4250 632,861 -0.03(-6.20%)
Oct 18, 2022 0.4200 0.4811 0.4150 0.4531 1,161,612 +0.03(+7.88%)
Oct 17, 2022 0.4100 0.4269 0.4100 0.4200 211,716 +0.01(+1.55%)
Oct 14, 2022 0.4000 0.4190 0.4000 0.4136 239,072 +0.00(+1.12%)
Oct 13, 2022 0.4000 0.4199 0.3950 0.4090 346,127 +0.00(+1.24%)
Oct 12, 2022 0.4200 0.4200 0.4008 0.4040 153,438 -0.01(-1.46%)
Oct 11, 2022 0.4200 0.4200 0.4100 0.4100 270,985 -0.02(-3.60%)
Oct 10, 2022 0.4312 0.4380 0.4150 0.4253 266,430 +0.01(+3.23%)
Oct 07, 2022 0.4300 0.4400 0.4065 0.4120 256,865 -0.02(-4.16%)
Oct 06, 2022 0.4550 0.4550 0.4225 0.4299 150,115 -0.01(-2.30%)
Oct 05, 2022 0.4397 0.4490 0.4250 0.4400 92,069 +0.01(+2.33%)
Oct 04, 2022 0.4600 0.4594 0.4250 0.4300 310,782 -0.01(-2.27%)
Oct 03, 2022 0.4300 0.4496 0.4201 0.4400 226,060 +0.02(+4.76%)
Sep 30, 2022 0.4400 0.4487 0.4200 0.4200 162,682 -0.02(-4.35%)
Sep 29, 2022 0.4400 0.4400 0.4221 0.4391 283,986 -0.01(-1.33%)
Sep 28, 2022 0.4318 0.4545 0.4201 0.4450 338,454 +0.03(+7.18%)
Sep 27, 2022 0.4188 0.4539 0.4152 0.4152 304,670 -0.01(-2.05%)
Sep 26, 2022 0.4101 0.4300 0.4100 0.4239 266,233 +0.02(+5.42%)
Sep 23, 2022 0.4400 0.4400 0.4020 0.4021 544,440 -0.04(-9.19%)
Sep 22, 2022 0.4500 0.4670 0.4311 0.4428 213,539 -0.02(-3.72%)
Sep 21, 2022 0.4540 0.4700 0.4422 0.4599 324,950 +0.02(+4.31%)
Sep 20, 2022 0.4800 0.4784 0.4409 0.4409 438,741 -0.02(-4.53%)
Sep 19, 2022 0.5050 0.5100 0.4601 0.4618 512,251 -0.04(-7.64%)
Sep 16, 2022 0.5000 0.5189 0.4900 0.5000 535,786 +0.00(+0.99%)
Sep 15, 2022 0.5090 0.5190 0.4951 0.4951 277,852 -0.00(-0.98%)
Sep 14, 2022 0.5002 0.5265 0.5000 0.5000 302,416 -0.00(-0.02%)
Sep 13, 2022 0.5300 0.5302 0.4935 0.5001 615,100 -0.04(-7.75%)
Sep 12, 2022 0.5400 0.5700 0.5310 0.5421 356,452 +0.01(+1.14%)
Sep 09, 2022 0.5305 0.5546 0.5250 0.5360 211,044 +0.01(+1.09%)
Sep 08, 2022 0.5300 0.5400 0.5202 0.5302 264,002 +0.00(+0.13%)
Sep 07, 2022 0.5400 0.5400 0.5205 0.5295 211,747 -0.01(-1.03%)
Sep 06, 2022 0.5421 0.5491 0.5130 0.5350 367,127 +0.01(+0.94%)
Sep 02, 2022 0.5600 0.5600 0.5100 0.5300 498,209 -0.03(-4.86%)
Sep 01, 2022 0.5600 0.5728 0.5500 0.5571 606,587 -0.02(-3.10%)
Aug 31, 2022 0.5800 0.5800 0.5640 0.5749 740,396 +0.00(+0.86%)
Aug 30, 2022 0.5900 0.5900 0.5653 0.5700 348,938 -0.01(-1.21%)
Aug 29, 2022 0.5650 0.5884 0.5650 0.5770 336,903 +0.01(+1.41%)
Aug 26, 2022 0.5899 0.5899 0.5553 0.5690 283,353 -0.02(-3.18%)
Aug 25, 2022 0.5900 0.6000 0.5757 0.5877 380,515 -0.01(-2.05%)
Aug 24, 2022 0.5400 0.6100 0.5400 0.6000 954,577 +0.06(+11.11%)
Aug 23, 2022 0.5400 0.5594 0.5210 0.5400 466,194 +0.00(+0.65%)
Aug 22, 2022 0.5627 0.5627 0.5300 0.5365 610,802 -0.03(-4.77%)
Aug 19, 2022 0.6000 0.6000 0.5560 0.5634 555,871 -0.03(-5.66%)
Aug 18, 2022 0.6100 0.6899 0.5800 0.5972 1,923,481 +0.00(+0.05%)
Aug 17, 2022 0.6021 0.6100 0.5800 0.5969 804,363 -0.02(-3.73%)
Aug 16, 2022 0.6400 0.6500 0.6000 0.6200 721,922 -0.02(-3.74%)
Aug 15, 2022 0.6837 0.6837 0.6221 0.6441 1,679,996 +0.04(+6.60%)
Aug 12, 2022 0.5900 0.6042 0.5890 0.6042 1,367,495 +0.02(+3.57%)
Aug 11, 2022 0.5952 0.6050 0.5800 0.5834 204,190 -0.00(-0.03%)
Aug 10, 2022 0.6271 0.6300 0.5822 0.5836 744,752 -0.05(-7.39%)
Aug 09, 2022 0.6372 0.6806 0.6112 0.6302 768,308 +0.00(+0.05%)
Aug 08, 2022 0.6223 0.6350 0.6070 0.6299 396,256 +0.02(+2.59%)
Aug 05, 2022 0.6020 0.6228 0.6020 0.6140 227,993 +0.01(+1.49%)
Aug 04, 2022 0.6100 0.6271 0.5975 0.6050 307,196 -0.01(-0.87%)
Aug 03, 2022 0.6000 0.6279 0.6030 0.6103 202,595 +0.01(+0.88%)
Aug 02, 2022 0.6100 0.6300 0.6009 0.6050 342,766 -0.01(-1.83%)
Aug 01, 2022 0.6093 0.6200 0.6053 0.6163 260,005 +0.01(+1.03%)
Jul 29, 2022 0.6000 0.6201 0.5851 0.6100 533,272 +0.02(+2.56%)
Jul 28, 2022 0.5822 0.6100 0.5800 0.5948 435,109 +0.01(+2.55%)
Jul 27, 2022 0.5800 0.5998 0.5699 0.5800 218,288 +0.02(+2.65%)
Jul 26, 2022 0.5600 0.5815 0.5600 0.5650 159,063 +0.00(+0.02%)
Jul 25, 2022 0.5823 0.5823 0.5600 0.5649 524,570 -0.02(-3.44%)
Jul 22, 2022 0.5900 0.6050 0.5600 0.5850 483,552 +0.01(+0.86%)
Jul 21, 2022 0.6000 0.6100 0.5674 0.5800 506,073 -0.02(-4.05%)
Jul 20, 2022 0.6100 0.6442 0.5900 0.6045 1,137,140 +0.00(+0.23%)
Jul 19, 2022 0.6000 0.6333 0.5721 0.6031 1,123,527 +0.04(+7.70%)
Jul 18, 2022 0.5738 0.5799 0.5518 0.5600 1,228,781 -0.00(-0.27%)
Jul 15, 2022 0.5750 0.5883 0.5550 0.5615 281,354 -0.01(-2.35%)
Jul 14, 2022 0.6000 0.6000 0.5711 0.5750 268,864 -0.03(-5.72%)
Jul 13, 2022 0.5800 0.6300 0.5711 0.6099 422,524 +0.03(+5.16%)
Jul 12, 2022 0.5900 0.5930 0.5730 0.5800 103,292 +0.01(+0.87%)
Jul 11, 2022 0.5880 0.6100 0.5725 0.5750 332,694 -0.04(-6.50%)
Jul 08, 2022 0.6100 0.6388 0.6100 0.6150 269,142 -0.01(-2.04%)
Jul 07, 2022 0.6000 0.6383 0.6000 0.6278 320,846 +0.02(+4.06%)
Jul 06, 2022 0.5900 0.6199 0.5900 0.6033 69,099 -0.00(-0.36%)
Jul 05, 2022 0.6100 0.6200 0.5900 0.6055 153,225 -0.01(-1.54%)
Jul 01, 2022 0.6287 0.6400 0.6100 0.6150 171,956 -0.01(-0.81%)
Jun 30, 2022 0.6300 0.6285 0.6100 0.6200 200,279 -0.01(-1.59%)
Jun 29, 2022 0.6600 0.6714 0.6092 0.6300 691,415 -0.04(-6.17%)
Jun 28, 2022 0.6980 0.7100 0.6700 0.6714 185,554 -0.03(-4.09%)
Jun 27, 2022 0.7700 0.7700 0.6921 0.7000 257,508 -0.04(-5.41%)
Jun 24, 2022 0.7100 0.7799 0.6938 0.7400 573,452 +0.03(+4.70%)
Jun 23, 2022 0.6944 0.7315 0.6613 0.7068 529,121 +0.01(+0.97%)
Jun 22, 2022 0.7100 0.7302 0.6899 0.7000 274,937 -0.02(-2.78%)
Jun 21, 2022 0.6900 0.7200 0.6830 0.7200 310,599 +0.04(+6.51%)
Jun 17, 2022 0.6950 0.7000 0.6742 0.6760 216,208 -0.02(-3.43%)
Jun 16, 2022 0.6800 0.7000 0.6567 0.7000 355,093 +0.00(+0.17%)
Jun 15, 2022 0.6900 0.7000 0.6750 0.6988 344,310 +0.04(+5.45%)
Jun 14, 2022 0.7600 0.7600 0.6500 0.6627 706,073 -0.06(-8.01%)
Jun 13, 2022 0.7500 0.7500 0.7202 0.7204 502,104 -0.06(-7.87%)
Jun 10, 2022 0.7600 0.8021 0.7500 0.7819 423,588 +0.02(+2.72%)
Jun 09, 2022 0.7900 0.7944 0.7600 0.7612 246,050 -0.04(-4.84%)
Jun 08, 2022 0.8100 0.8221 0.7800 0.7999 322,991 -0.01(-1.25%)
Jun 07, 2022 0.7600 0.8270 0.7473 0.8100 666,734 +0.06(+7.28%)
Jun 06, 2022 0.7900 0.7950 0.7400 0.7550 629,369 -0.01(-1.69%)
Jun 03, 2022 0.8300 0.8300 0.7550 0.7680 654,719 -0.06(-7.01%)
Jun 02, 2022 0.7800 0.8419 0.7600 0.8259 671,336 +0.08(+10.19%)
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.