Skip to main content

Comstock Inc (NY: LODE )

0.2468 -0.0057 (-2.26%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.2643 0.2646 0.2500 0.2525 1,112,558 -0.00(-1.71%)
May 28, 2024 0.2500 0.2590 0.2450 0.2569 1,276,521 +0.01(+2.84%)
May 24, 2024 0.2500 0.2550 0.2450 0.2498 1,357,630 +0.01(+2.38%)
May 23, 2024 0.2537 0.2600 0.2409 0.2440 667,902 -0.01(-2.40%)
May 22, 2024 0.2600 0.2669 0.2454 0.2500 1,532,232 -0.00(-1.73%)
May 21, 2024 0.2900 0.2930 0.2501 0.2544 3,177,962 -0.03(-11.39%)
May 20, 2024 0.3100 0.3446 0.2774 0.2871 5,392,782 +0.01(+3.83%)
May 17, 2024 0.2419 0.2890 0.2411 0.2765 3,248,057 +0.04(+15.98%)
May 16, 2024 0.2413 0.2469 0.2331 0.2384 665,683 +0.01(+2.32%)
May 15, 2024 0.2450 0.2500 0.2320 0.2330 1,317,900 -0.01(-5.21%)
May 14, 2024 0.2531 0.2600 0.2410 0.2458 928,376 -0.01(-2.73%)
May 13, 2024 0.2600 0.2740 0.2460 0.2527 1,464,384 -0.01(-2.28%)
May 10, 2024 0.2800 0.2900 0.2515 0.2586 888,618 -0.02(-6.98%)
May 09, 2024 0.2550 0.2798 0.2506 0.2780 941,246 +0.02(+9.02%)
May 08, 2024 0.2520 0.2580 0.2416 0.2550 1,475,843 +0.00(+1.59%)
May 07, 2024 0.2500 0.2584 0.2435 0.2510 1,193,599 +0.00(+1.21%)
May 06, 2024 0.2600 0.2624 0.2433 0.2480 1,098,802 -0.00(-1.20%)
May 03, 2024 0.2800 0.2800 0.2500 0.2510 956,340 -0.02(-7.52%)
May 02, 2024 0.2702 0.2800 0.2500 0.2714 1,090,816 +0.02(+7.74%)
May 01, 2024 0.2900 0.2930 0.2402 0.2519 1,538,098 -0.03(-9.23%)
Apr 30, 2024 0.3150 0.3150 0.2765 0.2775 1,434,743 -0.03(-10.05%)
Apr 29, 2024 0.3337 0.3337 0.2960 0.3085 964,620 -0.00(-0.99%)
Apr 26, 2024 0.3179 0.3216 0.3050 0.3116 672,644 -0.01(-2.32%)
Apr 25, 2024 0.3289 0.3295 0.3150 0.3190 622,059 -0.00(-0.31%)
Apr 24, 2024 0.2900 0.3200 0.2884 0.3200 599,879 +0.03(+10.38%)
Apr 23, 2024 0.2950 0.2958 0.2800 0.2899 810,311 +0.00(+1.58%)
Apr 22, 2024 0.3300 0.3280 0.2810 0.2854 864,910 -0.00(-1.59%)
Apr 19, 2024 0.3100 0.3300 0.2883 0.2900 1,059,917 -0.03(-8.52%)
Apr 18, 2024 0.3000 0.3194 0.2910 0.3170 495,451 +0.03(+8.93%)
Apr 17, 2024 0.3139 0.3150 0.2899 0.2910 804,556 -0.02(-6.82%)
Apr 16, 2024 0.3200 0.3199 0.3040 0.3123 663,911 -0.01(-1.79%)
Apr 15, 2024 0.3215 0.3249 0.3100 0.3180 567,982 -0.00(-1.09%)
Apr 12, 2024 0.3459 0.3600 0.3100 0.3215 1,343,370 -0.02(-5.41%)
Apr 11, 2024 0.3184 0.3440 0.3184 0.3399 809,878 +0.02(+6.55%)
Apr 10, 2024 0.3236 0.3320 0.3108 0.3190 850,079 -0.01(-2.74%)
Apr 09, 2024 0.3410 0.3599 0.3200 0.3280 995,860 -0.01(-2.09%)
Apr 08, 2024 0.3500 0.3750 0.3250 0.3350 1,574,226 +0.01(+1.52%)
Apr 05, 2024 0.3400 0.3525 0.3223 0.3300 729,915 -0.01(-2.65%)
Apr 04, 2024 0.3500 0.3565 0.3340 0.3390 658,790 -0.01(-1.82%)
Apr 03, 2024 0.3400 0.3547 0.3350 0.3453 1,023,393 +0.01(+1.56%)
Apr 02, 2024 0.3650 0.3650 0.3350 0.3400 1,227,156 -0.04(-10.12%)
Apr 01, 2024 0.3700 0.3835 0.3601 0.3783 915,609 +0.01(+3.99%)
Mar 28, 2024 0.3600 0.3780 0.3500 0.3638 384,339 +0.01(+2.48%)
Mar 27, 2024 0.3600 0.3681 0.3410 0.3550 560,647 -0.01(-1.39%)
Mar 26, 2024 0.3400 0.3699 0.3350 0.3600 443,010 +0.02(+5.88%)
Mar 25, 2024 0.3575 0.3600 0.3300 0.3400 1,103,638 -0.02(-5.53%)
Mar 22, 2024 0.3816 0.3838 0.3550 0.3599 835,970 -0.00(-1.13%)
Mar 21, 2024 0.3825 0.3889 0.3600 0.3640 1,581,511 -0.02(-4.71%)
Mar 20, 2024 0.3900 0.3920 0.3650 0.3820 584,584 +0.01(+3.24%)
Mar 19, 2024 0.4190 0.4190 0.3700 0.3700 620,896 -0.04(-9.80%)
Mar 18, 2024 0.4000 0.4200 0.3926 0.4102 313,824 +0.02(+4.38%)
Mar 15, 2024 0.4000 0.4087 0.3800 0.3930 507,649 -0.01(-1.75%)
Mar 14, 2024 0.4046 0.4220 0.3850 0.4000 894,842 +0.00(+0.81%)
Mar 13, 2024 0.3880 0.4298 0.3710 0.3968 1,078,403 +0.03(+9.61%)
Mar 12, 2024 0.3810 0.3849 0.3620 0.3620 494,073 -0.02(-4.99%)
Mar 11, 2024 0.3934 0.3940 0.3603 0.3810 514,214 +0.00(+0.53%)
Mar 08, 2024 0.3720 0.3900 0.3705 0.3790 413,588 -0.00(-1.04%)
Mar 07, 2024 0.3900 0.4000 0.3660 0.3830 565,245 +0.00(+0.79%)
Mar 06, 2024 0.3800 0.3980 0.3732 0.3800 851,856 +0.01(+2.21%)
Mar 05, 2024 0.4041 0.4059 0.3611 0.3718 1,806,315 -0.03(-7.67%)
Mar 04, 2024 0.4200 0.4298 0.3900 0.4027 792,269 -0.02(-5.34%)
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.