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

Comstock Inc (NY: LODE )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
Aug 31, 2023 0.4400 0.4400 0.3700 0.3910 1,050,807 -0.04(-8.24%)
Aug 30, 2023 0.4454 0.4540 0.4230 0.4261 310,667 -0.02(-4.93%)
Aug 29, 2023 0.4424 0.4500 0.4275 0.4482 409,599 +0.01(+1.17%)
Aug 28, 2023 0.4450 0.4599 0.4349 0.4430 241,124 -0.01(-2.21%)
Aug 25, 2023 0.4509 0.4679 0.4475 0.4530 375,885 +0.01(+2.03%)
Aug 24, 2023 0.4814 0.4882 0.4417 0.4440 525,327 -0.03(-7.15%)
Aug 23, 2023 0.4810 0.5154 0.4658 0.4782 702,892 +0.01(+1.74%)
Aug 22, 2023 0.4829 0.4829 0.4601 0.4700 344,572 +0.01(+1.38%)
Aug 21, 2023 0.4600 0.4990 0.4500 0.4636 982,973 +0.00(+0.13%)
Aug 18, 2023 0.5000 0.5100 0.4630 0.4630 822,347 -0.05(-9.22%)
Aug 17, 2023 0.5070 0.5350 0.4901 0.5100 778,814 +0.00(+0.00%)
Aug 16, 2023 0.5400 0.5590 0.4980 0.5100 1,050,757 -0.01(-1.92%)
Aug 15, 2023 0.5500 0.5500 0.5100 0.5200 672,195 -0.05(-8.13%)
Aug 14, 2023 0.5136 0.5730 0.5002 0.5660 1,531,632 +0.05(+10.22%)
Aug 11, 2023 0.4600 0.5230 0.4560 0.5135 1,925,017 +0.07(+16.70%)
Aug 10, 2023 0.4410 0.4600 0.4250 0.4400 941,649 -0.02(-3.95%)
Aug 09, 2023 0.4900 0.5000 0.4410 0.4581 1,678,176 -0.03(-6.62%)
Aug 08, 2023 0.4810 0.5250 0.4801 0.4906 554,003 -0.01(-2.54%)
Aug 07, 2023 0.5131 0.5300 0.4520 0.5034 787,288 -0.02(-3.54%)
Aug 04, 2023 0.5391 0.5425 0.5052 0.5219 671,731 +0.01(+2.27%)
Aug 03, 2023 0.5200 0.5300 0.4931 0.5103 629,183 -0.03(-5.15%)
Aug 02, 2023 0.5400 0.5450 0.5207 0.5380 644,699 -0.01(-0.96%)
Aug 01, 2023 0.5845 0.5845 0.5400 0.5432 810,156 -0.04(-6.76%)
Jul 31, 2023 0.5957 0.6149 0.5822 0.5826 555,133 -0.01(-1.10%)
Jul 28, 2023 0.5500 0.5989 0.5490 0.5891 1,054,453 +0.06(+10.53%)
Jul 27, 2023 0.6100 0.6100 0.5201 0.5330 908,968 -0.08(-12.48%)
Jul 26, 2023 0.6100 0.6199 0.5715 0.6090 875,008 -0.00(-0.16%)
Jul 25, 2023 0.6600 0.6700 0.6100 0.6100 440,768 -0.04(-6.38%)
Jul 24, 2023 0.6839 0.6950 0.6401 0.6516 458,762 -0.04(-6.24%)
Jul 21, 2023 0.6900 0.6999 0.6549 0.6950 802,015 +0.01(+1.61%)
Jul 20, 2023 0.6950 0.6950 0.6530 0.6840 616,900 -0.01(-0.87%)
Jul 19, 2023 0.6950 0.7090 0.6700 0.6900 580,202 +0.00(+0.00%)
Jul 18, 2023 0.6705 0.7100 0.6530 0.6900 757,067 +0.03(+3.84%)
Jul 17, 2023 0.6430 0.6927 0.6161 0.6645 979,369 +0.02(+3.34%)
Jul 14, 2023 0.7096 0.7100 0.6401 0.6430 512,696 -0.06(-8.98%)
Jul 13, 2023 0.6769 0.7400 0.6600 0.7064 987,371 +0.03(+4.19%)
Jul 12, 2023 0.6800 0.7075 0.6750 0.6780 448,163 -0.01(-1.50%)
Jul 11, 2023 0.7000 0.7070 0.6600 0.6883 375,824 -0.00(-0.25%)
Jul 10, 2023 0.6350 0.7000 0.6050 0.6900 953,430 +0.06(+9.52%)
Jul 07, 2023 0.6700 0.6960 0.6300 0.6300 720,371 -0.05(-7.19%)
Jul 06, 2023 0.7390 0.7400 0.6500 0.6788 1,428,377 -0.06(-8.27%)
Jul 05, 2023 0.7950 0.7950 0.7400 0.7400 538,402 -0.08(-9.50%)
Jul 03, 2023 0.7328 0.8299 0.7200 0.8177 467,041 +0.09(+12.06%)
Jun 30, 2023 0.7400 0.7526 0.7118 0.7297 363,361 +0.02(+2.51%)
Jun 29, 2023 0.7601 0.7839 0.6952 0.7118 1,234,406 -0.05(-6.28%)
Jun 28, 2023 0.8237 0.8440 0.7288 0.7595 1,632,079 -0.05(-6.23%)
Jun 27, 2023 0.8600 0.8800 0.8024 0.8100 759,447 -0.05(-5.55%)
Jun 26, 2023 0.8500 0.8800 0.8200 0.8576 623,300 +0.06(+7.20%)
Jun 23, 2023 0.8350 0.8699 0.8000 0.8000 462,108 -0.04(-4.77%)
Jun 22, 2023 0.7800 0.8499 0.7712 0.8401 643,543 +0.04(+5.00%)
Jun 21, 2023 0.8900 0.8900 0.7500 0.8001 1,413,498 -0.08(-9.08%)
Jun 20, 2023 0.9300 0.9361 0.8550 0.8800 1,028,332 -0.05(-5.36%)
Jun 16, 2023 0.9600 0.9600 0.8871 0.9298 2,265,451 +0.01(+1.07%)
Jun 15, 2023 0.8500 0.9890 0.8500 0.9200 2,652,458 +0.08(+9.19%)
Jun 14, 2023 0.8300 0.8800 0.8000 0.8426 1,679,552 +0.04(+5.40%)
Jun 13, 2023 0.6944 0.8700 0.6900 0.7994 5,006,193 +0.12(+17.11%)
Jun 12, 2023 0.6856 0.7176 0.6700 0.6826 668,411 -0.01(-1.57%)
Jun 09, 2023 0.6937 0.7100 0.6700 0.6935 716,571 +0.02(+2.59%)
Jun 08, 2023 0.5848 0.6903 0.5810 0.6760 1,317,079 +0.09(+14.58%)
Jun 07, 2023 0.6700 0.6700 0.5700 0.5900 807,402 -0.06(-8.75%)
Jun 06, 2023 0.6000 0.6868 0.5732 0.6466 991,880 +0.05(+8.24%)
Jun 05, 2023 0.5986 0.6000 0.5800 0.5974 352,772 +0.01(+1.25%)
Jun 02, 2023 0.6130 0.6333 0.5800 0.5900 658,884 -0.02(-3.28%)
Jun 01, 2023 0.6054 0.6150 0.5730 0.6100 504,056 -0.00(-0.60%)
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%)
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.