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 (%)
Sep 30, 2020 1.060 1.100 1.030 1.080 555,769 +0.00(+0.00%)
Sep 29, 2020 1.140 1.145 1.060 1.080 561,581 -0.06(-5.26%)
Sep 28, 2020 1.140 1.150 1.100 1.140 243,688 +0.04(+3.64%)
Sep 25, 2020 1.090 1.110 1.070 1.100 287,200 +0.01(+0.92%)
Sep 24, 2020 1.020 1.150 1.010 1.090 389,340 +0.01(+0.93%)
Sep 23, 2020 1.180 1.190 1.060 1.080 622,461 -0.11(-9.24%)
Sep 22, 2020 1.180 1.215 1.150 1.190 249,152 -0.02(-1.65%)
Sep 21, 2020 1.210 1.250 1.120 1.210 761,229 -0.03(-2.42%)
Sep 18, 2020 1.270 1.300 1.210 1.240 556,000 -0.01(-0.80%)
Sep 17, 2020 1.320 1.320 1.180 1.250 760,164 -0.06(-4.58%)
Sep 16, 2020 1.330 1.360 1.280 1.310 855,869 +0.02(+1.55%)
Sep 15, 2020 1.250 1.350 1.230 1.290 1,190,965 +0.08(+6.61%)
Sep 14, 2020 1.150 1.260 1.150 1.210 1,182,863 +0.09(+8.04%)
Sep 11, 2020 1.150 1.170 1.120 1.120 531,100 -0.03(-2.61%)
Sep 10, 2020 1.120 1.180 1.110 1.150 504,761 +0.04(+3.60%)
Sep 09, 2020 1.090 1.130 1.060 1.110 852,648 +0.04(+3.74%)
Sep 08, 2020 1.120 1.120 1.040 1.070 439,398 -0.00(-0.47%)
Sep 04, 2020 1.070 1.130 1.013 1.075 770,100 -0.01(-0.46%)
Sep 03, 2020 1.080 1.140 1.000 1.080 1,042,062 -0.02(-1.82%)
Sep 02, 2020 1.110 1.140 1.070 1.100 719,541 -0.01(-0.90%)
Sep 01, 2020 1.140 1.140 1.090 1.110 465,667 -0.03(-2.63%)
Aug 31, 2020 1.150 1.190 1.120 1.140 747,841 +0.00(+0.00%)
Aug 28, 2020 1.130 1.175 1.090 1.140 712,300 +0.04(+3.64%)
Aug 27, 2020 1.160 1.170 1.060 1.100 785,516 -0.02(-1.79%)
Aug 26, 2020 1.210 1.220 1.120 1.120 1,372,186 -0.04(-3.45%)
Aug 25, 2020 1.160 1.210 1.110 1.160 1,611,571 -0.01(-0.85%)
Aug 24, 2020 1.010 1.210 1.000 1.170 3,698,312 +0.17(+17.42%)
Aug 21, 2020 1.020 1.070 0.9850 0.9964 2,175,800 -0.09(-8.59%)
Aug 20, 2020 1.070 1.100 1.000 1.090 2,507,431 +0.01(+0.93%)
Aug 19, 2020 1.160 1.170 1.050 1.080 3,000,198 -0.08(-6.90%)
Aug 18, 2020 1.260 1.400 1.120 1.160 10,491,884 -0.29(-20.00%)
Aug 17, 2020 1.360 2.120 1.320 1.450 225,060,544 +0.66(+83.54%)
Aug 14, 2020 0.7800 0.8099 0.7600 0.7900 279,000 +0.01(+0.95%)
Aug 13, 2020 0.7800 0.8199 0.7800 0.7826 191,710 -0.01(-0.94%)
Aug 12, 2020 0.7900 0.8350 0.7900 0.7900 358,585 -0.04(-4.82%)
Aug 11, 2020 0.8200 0.8600 0.7900 0.8300 539,821 -0.01(-0.95%)
Aug 10, 2020 0.8100 0.8700 0.8100 0.8380 400,900 -0.01(-1.41%)
Aug 07, 2020 0.8400 0.8700 0.8201 0.8500 535,000 +0.01(+1.55%)
Aug 06, 2020 0.8400 0.8600 0.8020 0.8370 505,629 +0.04(+4.97%)
Aug 05, 2020 0.8500 0.8650 0.7974 0.7974 536,286 -0.02(-2.87%)
Aug 04, 2020 0.8179 0.8860 0.7999 0.8210 571,311 +0.00(+0.12%)
Aug 03, 2020 0.8000 0.8495 0.7810 0.8200 579,657 +0.01(+1.86%)
Jul 31, 2020 0.7980 0.8500 0.7800 0.8050 670,300 +0.04(+4.55%)
Jul 30, 2020 0.8100 0.8194 0.7600 0.7700 592,092 -0.07(-8.29%)
Jul 29, 2020 0.9100 0.9100 0.7606 0.8396 1,318,223 -0.03(-2.94%)
Jul 28, 2020 0.7388 0.9499 0.7220 0.8650 2,673,118 +0.11(+14.90%)
Jul 27, 2020 0.6500 0.7700 0.6500 0.7528 1,762,522 +0.12(+18.53%)
Jul 24, 2020 0.6205 0.6757 0.6201 0.6351 1,592,300 -0.03(-5.21%)
Jul 23, 2020 0.7000 0.7200 0.6100 0.6700 1,374,039 -0.00(-0.68%)
Jul 22, 2020 0.5900 0.7990 0.5650 0.6746 4,474,285 +0.07(+10.86%)
Jul 21, 2020 0.6000 0.6450 0.5800 0.6085 1,103,986 -0.03(-4.92%)
Jul 20, 2020 0.6800 0.6800 0.6400 0.6400 634,335 -0.01(-1.20%)
Jul 17, 2020 0.7255 0.7448 0.6350 0.6478 745,500 -0.07(-10.03%)
Jul 16, 2020 0.7250 0.7560 0.7100 0.7200 171,504 -0.01(-1.67%)
Jul 15, 2020 0.7000 0.7700 0.7000 0.7322 167,032 +0.00(+0.03%)
Jul 14, 2020 0.7562 0.7688 0.6728 0.7320 521,743 -0.04(-4.92%)
Jul 13, 2020 0.7600 0.7900 0.7500 0.7699 360,729 -0.01(-1.65%)
Jul 10, 2020 0.8721 0.9000 0.7500 0.7828 771,300 -0.08(-9.50%)
Jul 09, 2020 0.8900 0.9400 0.8604 0.8650 449,581 -0.03(-2.81%)
Jul 08, 2020 0.8600 0.9200 0.8500 0.8900 329,721 +0.04(+4.68%)
Jul 07, 2020 0.8600 0.8850 0.8322 0.8502 161,501 +0.00(+0.01%)
Jul 06, 2020 0.8056 0.8629 0.8050 0.8501 295,670 +0.04(+4.81%)
Jul 02, 2020 0.8835 0.9010 0.7960 0.8111 663,900 -0.10(-10.67%)
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.