Skip to main content

Comstock Inc (NY: LODE )

0.3650 +0.0100 (+2.82%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.4280 0.4440 0.4200 0.4254 585,969 +0.00(+0.02%)
Feb 29, 2024 0.4500 0.4648 0.4200 0.4253 1,097,221 -0.02(-4.85%)
Feb 28, 2024 0.4700 0.4778 0.4470 0.4470 522,674 -0.01(-2.42%)
Feb 27, 2024 0.4600 0.4700 0.4539 0.4581 239,897 -0.00(-0.41%)
Feb 26, 2024 0.4591 0.4700 0.4550 0.4600 288,226 +0.00(+0.04%)
Feb 23, 2024 0.4600 0.4660 0.4500 0.4598 264,571 -0.00(-0.04%)
Feb 22, 2024 0.4700 0.4750 0.4600 0.4600 186,664 -0.01(-2.00%)
Feb 21, 2024 0.4700 0.4726 0.4550 0.4694 418,334 -0.00(-0.51%)
Feb 20, 2024 0.4700 0.4760 0.4650 0.4718 204,788 -0.00(-0.27%)
Feb 16, 2024 0.4810 0.4840 0.4710 0.4731 296,944 -0.01(-1.72%)
Feb 15, 2024 0.4875 0.4875 0.4670 0.4814 251,330 +0.00(+0.29%)
Feb 14, 2024 0.4750 0.4832 0.4656 0.4800 306,827 +0.01(+1.48%)
Feb 13, 2024 0.4710 0.4790 0.4614 0.4730 316,838 -0.01(-1.46%)
Feb 12, 2024 0.4682 0.4850 0.4680 0.4800 307,580 +0.01(+1.48%)
Feb 09, 2024 0.4700 0.4790 0.4645 0.4730 456,379 +0.00(+0.83%)
Feb 08, 2024 0.4760 0.4770 0.4650 0.4691 392,115 -0.02(-3.24%)
Feb 07, 2024 0.4890 0.4890 0.4780 0.4848 171,040 -0.00(-0.66%)
Feb 06, 2024 0.4854 0.4948 0.4710 0.4880 220,624 +0.01(+1.67%)
Feb 05, 2024 0.4850 0.4900 0.4750 0.4800 287,669 -0.01(-3.01%)
Feb 02, 2024 0.4910 0.4980 0.4690 0.4949 534,224 +0.01(+3.10%)
Feb 01, 2024 0.4700 0.4900 0.4700 0.4800 417,797 +0.01(+2.83%)
Jan 31, 2024 0.4652 0.4875 0.4652 0.4668 408,915 -0.01(-2.75%)
Jan 30, 2024 0.4800 0.4850 0.4607 0.4800 270,121 +0.00(+0.00%)
Jan 29, 2024 0.4610 0.4850 0.4602 0.4800 201,238 +0.00(+0.97%)
Jan 26, 2024 0.4573 0.4788 0.4560 0.4754 230,905 +0.01(+2.00%)
Jan 25, 2024 0.4790 0.4824 0.4600 0.4661 334,034 +0.00(+0.02%)
Jan 24, 2024 0.4900 0.4935 0.4550 0.4660 442,966 -0.02(-4.12%)
Jan 23, 2024 0.4904 0.4936 0.4710 0.4860 208,296 +0.01(+2.23%)
Jan 22, 2024 0.4850 0.4917 0.4672 0.4754 236,945 -0.01(-1.57%)
Jan 19, 2024 0.4958 0.4958 0.4710 0.4830 290,050 -0.01(-1.02%)
Jan 18, 2024 0.4900 0.5000 0.4802 0.4880 173,103 -0.01(-1.21%)
Jan 17, 2024 0.5000 0.5180 0.4820 0.4940 268,177 -0.00(-0.92%)
Jan 16, 2024 0.5200 0.5200 0.4910 0.4986 413,701 -0.02(-3.35%)
Jan 12, 2024 0.5200 0.5250 0.4950 0.5159 406,145 -0.00(-0.60%)
Jan 11, 2024 0.5200 0.5250 0.4950 0.5190 367,880 -0.00(-0.19%)
Jan 10, 2024 0.5300 0.5300 0.5003 0.5200 235,179 +0.00(+0.00%)
Jan 09, 2024 0.5200 0.5290 0.5101 0.5200 451,814 -0.00(-0.88%)
Jan 08, 2024 0.5300 0.5300 0.4809 0.5246 841,277 +0.02(+4.92%)
Jan 05, 2024 0.5167 0.5400 0.4908 0.5000 492,092 -0.03(-4.92%)
Jan 04, 2024 0.5500 0.5517 0.5110 0.5259 441,733 -0.02(-4.38%)
Jan 03, 2024 0.5500 0.5760 0.5228 0.5500 761,124 -0.02(-2.78%)
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.