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, 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%)
Jun 01, 2022 0.7702 0.8000 0.7400 0.7495 275,071 -0.02(-1.97%)
May 31, 2022 0.8000 0.8100 0.7200 0.7646 785,622 -0.04(-4.38%)
May 27, 2022 0.8000 0.8287 0.7800 0.7996 691,387 +0.01(+0.72%)
May 26, 2022 0.7834 0.8400 0.7834 0.7939 476,467 -0.01(-0.68%)
May 25, 2022 0.7900 0.8150 0.7601 0.7993 288,896 +0.03(+3.51%)
May 24, 2022 0.7900 0.7924 0.7701 0.7722 240,908 -0.03(-3.48%)
May 23, 2022 0.8000 0.8300 0.7700 0.8000 267,949 +0.03(+3.91%)
May 20, 2022 0.8000 0.8000 0.7557 0.7699 341,730 -0.02(-2.54%)
May 19, 2022 0.7800 0.8100 0.7791 0.7900 237,606 +0.04(+5.18%)
May 18, 2022 0.8000 0.8016 0.7511 0.7511 198,158 -0.06(-7.16%)
May 17, 2022 0.8310 0.8500 0.8000 0.8090 187,947 -0.00(-0.12%)
May 16, 2022 0.8333 0.8488 0.8000 0.8100 178,623 -0.05(-5.65%)
May 13, 2022 0.7700 0.8600 0.7700 0.8585 802,749 +0.11(+14.47%)
May 12, 2022 0.7500 0.7990 0.7200 0.7500 625,875 -0.02(-2.93%)
May 11, 2022 0.8160 0.8300 0.7610 0.7726 479,686 -0.05(-5.77%)
May 10, 2022 0.8500 0.8600 0.7954 0.8199 545,167 -0.01(-0.86%)
May 09, 2022 0.8900 0.8990 0.8239 0.8270 581,681 -0.07(-8.11%)
May 06, 2022 0.9900 0.9900 0.8957 0.9000 633,578 -0.12(-11.76%)
May 05, 2022 1.060 1.080 1.000 1.020 362,186 -0.03(-2.86%)
May 04, 2022 1.140 1.140 1.000 1.050 1,159,184 -0.10(-8.70%)
May 03, 2022 1.120 1.180 1.110 1.150 446,039 +0.03(+2.68%)
May 02, 2022 1.160 1.160 1.120 1.120 504,136 -0.07(-5.88%)
Apr 29, 2022 1.240 1.280 1.180 1.190 912,706 +0.01(+0.85%)
Apr 28, 2022 1.150 1.190 1.090 1.180 528,962 +0.03(+2.61%)
Apr 27, 2022 1.170 1.215 1.140 1.150 405,553 +0.02(+1.77%)
Apr 26, 2022 1.210 1.215 1.120 1.130 487,615 -0.07(-5.83%)
Apr 25, 2022 1.270 1.270 1.170 1.200 908,261 -0.11(-8.40%)
Apr 22, 2022 1.330 1.345 1.280 1.310 487,125 -0.05(-3.68%)
Apr 21, 2022 1.450 1.450 1.334 1.360 446,205 -0.07(-4.90%)
Apr 20, 2022 1.430 1.460 1.395 1.430 414,747 -0.02(-1.38%)
Apr 19, 2022 1.450 1.480 1.420 1.450 444,377 -0.01(-0.68%)
Apr 18, 2022 1.510 1.510 1.450 1.460 309,335 -0.05(-3.31%)
Apr 14, 2022 1.540 1.540 1.470 1.510 441,468 -0.02(-1.31%)
Apr 13, 2022 1.440 1.580 1.440 1.530 797,310 +0.10(+6.99%)
Apr 12, 2022 1.440 1.480 1.411 1.430 337,770 +0.00(+0.00%)
Apr 11, 2022 1.520 1.530 1.420 1.430 741,528 -0.10(-6.54%)
Apr 08, 2022 1.560 1.590 1.500 1.530 1,228,860 +0.00(+0.00%)
Apr 07, 2022 1.610 1.630 1.495 1.530 840,998 -0.08(-4.97%)
Apr 06, 2022 1.590 1.639 1.565 1.610 517,724 +0.00(+0.00%)
Apr 05, 2022 1.820 1.820 1.610 1.610 1,509,218 -0.22(-12.02%)
Apr 04, 2022 1.840 1.850 1.740 1.830 910,733 -0.02(-1.08%)
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.