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

Comstock Inc (NY: LODE )

0.2780 +0.0230 (+9.02%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 0.4300 0.4500 0.4200 0.4414 146,100 +0.01(+2.65%)
Dec 30, 2019 0.4500 0.4600 0.4200 0.4300 269,386 -0.02(-4.44%)
Dec 27, 2019 0.5100 0.5400 0.4200 0.4500 389,900 -0.06(-11.76%)
Dec 26, 2019 0.4000 0.5300 0.3700 0.5100 820,283 +0.12(+30.00%)
Dec 24, 2019 0.3875 0.3950 0.3800 0.3923 144,700 +0.01(+1.87%)
Dec 23, 2019 0.3882 0.3900 0.3590 0.3851 103,441 -0.00(-0.80%)
Dec 20, 2019 0.3714 0.4000 0.3640 0.3882 154,400 +0.02(+6.65%)
Dec 19, 2019 0.3677 0.3783 0.3603 0.3640 77,509 -0.01(-1.62%)
Dec 18, 2019 0.3900 0.3900 0.3500 0.3700 102,161 -0.01(-2.66%)
Dec 17, 2019 0.3862 0.4005 0.3750 0.3801 94,840 -0.00(-0.42%)
Dec 16, 2019 0.3800 0.4100 0.3700 0.3817 202,295 -0.02(-5.80%)
Dec 13, 2019 0.4120 0.4120 0.3950 0.4052 96,700 -0.01(-3.02%)
Dec 12, 2019 0.4100 0.4194 0.3903 0.4178 128,563 +0.02(+4.01%)
Dec 11, 2019 0.4200 0.4299 0.3700 0.4017 106,484 -0.03(-6.58%)
Dec 10, 2019 0.4400 0.4400 0.3700 0.4300 192,194 +0.02(+4.27%)
Dec 09, 2019 0.3762 0.4200 0.3500 0.4124 323,983 +0.05(+15.10%)
Dec 06, 2019 0.4600 0.4600 0.3533 0.3583 328,900 -0.08(-18.57%)
Dec 05, 2019 0.4900 0.5100 0.4000 0.4400 431,342 -0.02(-4.35%)
Dec 04, 2019 0.4000 0.5800 0.3822 0.4600 1,308,672 +0.10(+27.78%)
Dec 03, 2019 0.3000 0.3700 0.2700 0.3600 631,612 +0.06(+20.00%)
Dec 02, 2019 0.2700 0.3300 0.2600 0.3000 720,398 +0.02(+7.14%)
Nov 29, 2019 0.3100 0.3200 0.2300 0.2800 563,600 -0.05(-16.42%)
Nov 27, 2019 0.3360 0.3400 0.3150 0.3350 296,920 +0.01(+3.88%)
Nov 26, 2019 0.3500 0.3500 0.3100 0.3225 220,543 +0.00(+0.47%)
Nov 25, 2019 0.3495 0.3650 0.2785 0.3210 865,366 -0.07(-17.05%)
Nov 22, 2019 0.3760 0.4100 0.3715 0.3870 235,820 -0.01(-3.25%)
Nov 21, 2019 0.3500 0.4500 0.3500 0.4000 166,412 -0.01(-2.44%)
Nov 20, 2019 0.4150 0.4350 0.4055 0.4100 310,494 +0.00(+0.00%)
Nov 19, 2019 0.4255 0.4255 0.4000 0.4100 230,221 +0.01(+3.14%)
Nov 18, 2019 0.4450 0.4450 0.3835 0.3975 569,313 -0.04(-8.62%)
Nov 15, 2019 0.4500 0.4545 0.4205 0.4350 303,600 -0.01(-1.81%)
Nov 14, 2019 0.4400 0.4500 0.4375 0.4430 131,525 -0.00(-0.89%)
Nov 13, 2019 0.4500 0.4610 0.4400 0.4470 184,142 -0.00(-0.67%)
Nov 12, 2019 0.4500 0.4500 0.4500 0.4500 254,186 +0.00(+0.00%)
Nov 11, 2019 0.4500 0.4500 0.4500 0.4500 115,095 +0.02(+5.63%)
Nov 08, 2019 0.4250 0.4500 0.4250 0.4260 295,360 -0.01(-2.74%)
Nov 07, 2019 0.4485 0.4700 0.4380 0.4380 287,645 -0.01(-2.67%)
Nov 06, 2019 0.4500 0.4500 0.4500 0.4500 170,929 +0.00(+0.78%)
Nov 05, 2019 0.4495 0.4600 0.4425 0.4465 201,497 -0.00(-0.78%)
Nov 04, 2019 0.4500 0.4500 0.4500 0.4500 216,732 +0.01(+2.51%)
Nov 01, 2019 0.4495 0.4495 0.4365 0.4390 163,680 +0.00(+0.57%)
Oct 31, 2019 0.4570 0.4570 0.4355 0.4365 179,801 +0.00(+0.11%)
Oct 30, 2019 0.4650 0.4650 0.4350 0.4360 251,060 -0.01(-2.02%)
Oct 29, 2019 0.4880 0.4925 0.4350 0.4450 561,372 -0.02(-3.58%)
Oct 28, 2019 0.4935 0.4935 0.4525 0.4615 203,264 +0.01(+1.99%)
Oct 25, 2019 0.4500 0.4600 0.4350 0.4525 260,260 +0.00(+0.56%)
Oct 24, 2019 0.4500 0.4615 0.4425 0.4500 280,412 -0.01(-1.10%)
Oct 23, 2019 0.4725 0.4835 0.4500 0.4550 214,397 -0.01(-1.19%)
Oct 22, 2019 0.4500 0.4680 0.4555 0.4605 143,422 +0.01(+1.77%)
Oct 21, 2019 0.4670 0.4750 0.4505 0.4525 106,687 +0.01(+1.69%)
Oct 18, 2019 0.4935 0.4935 0.4450 0.4450 157,260 -0.02(-4.09%)
Oct 17, 2019 0.4625 0.4700 0.4500 0.4640 94,527 +0.00(+0.32%)
Oct 16, 2019 0.4550 0.4640 0.4550 0.4625 83,420 -0.00(-0.43%)
Oct 15, 2019 0.4675 0.4745 0.4350 0.4645 356,515 -0.02(-3.63%)
Oct 14, 2019 0.5025 0.5025 0.4675 0.4820 182,296 +0.01(+2.77%)
Oct 11, 2019 0.5000 0.5000 0.4500 0.4690 566,980 -0.01(-3.00%)
Oct 10, 2019 0.4675 0.5125 0.4675 0.4835 110,331 -0.01(-2.32%)
Oct 09, 2019 0.5500 0.5255 0.4930 0.4950 227,887 -0.01(-2.56%)
Oct 08, 2019 0.5330 0.5450 0.4955 0.5080 628,715 +0.00(+0.10%)
Oct 07, 2019 0.5500 0.5500 0.5020 0.5075 206,371 -0.02(-3.15%)
Oct 04, 2019 0.5125 0.5240 0.4900 0.5240 90,000 +0.02(+4.80%)
Oct 03, 2019 0.5050 0.5300 0.4750 0.5000 375,340 -0.01(-1.96%)
Oct 02, 2019 0.5435 0.5435 0.4900 0.5100 251,593 -0.03(-5.56%)
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.