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 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%)
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.