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

Comstock Inc (NY: LODE )

0.3116 -0.0074 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
Mar 01, 2019 0.8000 0.8250 0.7900 0.8250 173,460 +0.02(+3.12%)
Feb 28, 2019 0.8400 0.8400 0.7750 0.8000 306,494 -0.05(-5.88%)
Feb 27, 2019 0.9000 0.9500 0.8000 0.8500 969,505 -0.20(-19.05%)
Feb 26, 2019 0.8100 1.300 0.7500 1.050 2,521,100 +0.24(+29.23%)
Feb 25, 2019 0.8100 0.8125 0.7725 0.8125 78,155 +0.01(+1.56%)
Feb 22, 2019 0.7500 0.8000 0.7500 0.8000 169,440 -0.01(-1.54%)
Feb 21, 2019 0.7500 0.8125 0.7400 0.8125 89,587 +0.02(+2.85%)
Feb 20, 2019 0.7900 0.7900 0.7500 0.7900 149,687 -0.00(-0.25%)
Feb 19, 2019 0.8085 0.8085 0.7600 0.7920 223,266 -0.01(-1.00%)
Feb 15, 2019 0.7500 0.8000 0.7500 0.8000 59,600 +0.05(+6.67%)
Feb 14, 2019 0.7500 0.8000 0.7000 0.7500 83,050 -0.02(-2.53%)
Feb 13, 2019 0.7845 0.8000 0.7550 0.7695 113,078 -0.00(-0.06%)
Feb 12, 2019 0.7600 0.7700 0.7250 0.7700 98,252 +0.05(+6.21%)
Feb 11, 2019 0.7450 0.7500 0.7250 0.7250 169,293 -0.03(-3.33%)
Feb 08, 2019 0.7500 0.7500 0.7000 0.7500 186,280 +0.00(+0.00%)
Feb 07, 2019 0.7800 0.8000 0.7275 0.7500 239,979 -0.05(-5.66%)
Feb 06, 2019 0.8500 0.8500 0.7750 0.7950 223,348 -0.02(-2.45%)
Feb 05, 2019 0.8500 0.9000 0.7750 0.8150 530,048 +0.02(+2.45%)
Feb 04, 2019 0.8830 0.8850 0.7955 0.7955 484,845 -0.10(-11.61%)
Feb 01, 2019 0.9000 0.9000 0.8000 0.9000 117,760 +0.02(+2.27%)
Jan 31, 2019 0.9375 0.9375 0.8000 0.8800 209,059 -0.07(-7.37%)
Jan 30, 2019 0.8500 0.9500 0.8000 0.9500 402,732 +0.10(+11.76%)
Jan 29, 2019 0.8250 0.8625 0.7475 0.8500 278,723 +0.03(+3.03%)
Jan 28, 2019 0.8125 0.9250 0.7500 0.8250 1,121,869 +0.12(+17.86%)
Jan 25, 2019 0.6500 0.7000 0.6500 0.7000 156,300 +0.05(+7.53%)
Jan 24, 2019 0.6500 0.6610 0.6450 0.6510 102,663 +0.00(+0.54%)
Jan 23, 2019 0.6575 0.6720 0.6400 0.6475 233,641 -0.02(-2.63%)
Jan 22, 2019 0.7000 0.7000 0.6580 0.6650 95,548 -0.03(-5.00%)
Jan 18, 2019 0.7000 0.7000 0.6500 0.7000 75,760 +0.01(+1.52%)
Jan 17, 2019 0.7055 0.7055 0.6750 0.6895 112,719 +0.00(+0.66%)
Jan 16, 2019 0.6750 0.7565 0.6745 0.6850 102,589 +0.01(+1.48%)
Jan 15, 2019 0.7080 0.7315 0.6700 0.6750 112,638 -0.01(-2.17%)
Jan 14, 2019 0.7500 0.7500 0.6750 0.6900 180,456 -0.04(-5.48%)
Jan 11, 2019 0.7650 0.7750 0.7050 0.7300 107,480 -0.02(-2.67%)
Jan 10, 2019 0.7875 0.7975 0.7050 0.7500 79,789 -0.03(-3.23%)
Jan 09, 2019 0.7980 0.8025 0.7500 0.7750 128,552 -0.03(-3.13%)
Jan 08, 2019 0.8350 0.8350 0.7800 0.8000 98,151 +0.00(+0.00%)
Jan 07, 2019 0.8100 0.8100 0.7500 0.8000 129,557 -0.01(-1.23%)
Jan 04, 2019 0.8250 0.8250 0.7000 0.8100 361,900 +0.01(+1.25%)
Jan 03, 2019 0.6700 0.8000 0.6430 0.8000 330,720 +0.14(+20.39%)
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.