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 (%)
Oct 31, 2022 0.4400 0.4400 0.4201 0.4300 186,020 -0.01(-1.74%)
Oct 28, 2022 0.4153 0.4390 0.4122 0.4376 324,790 +0.02(+4.44%)
Oct 27, 2022 0.4200 0.4333 0.4100 0.4190 292,102 +0.01(+3.46%)
Oct 26, 2022 0.4122 0.4225 0.4050 0.4050 190,635 -0.01(-1.89%)
Oct 25, 2022 0.4000 0.4208 0.3980 0.4128 267,227 +0.01(+3.20%)
Oct 24, 2022 0.4200 0.4200 0.3900 0.4000 371,601 +0.00(+0.00%)
Oct 21, 2022 0.4150 0.4277 0.4000 0.4000 256,433 -0.02(-5.79%)
Oct 20, 2022 0.4361 0.4380 0.4150 0.4246 190,100 -0.00(-0.09%)
Oct 19, 2022 0.4500 0.4599 0.4250 0.4250 632,861 -0.03(-6.20%)
Oct 18, 2022 0.4200 0.4811 0.4150 0.4531 1,161,612 +0.03(+7.88%)
Oct 17, 2022 0.4100 0.4269 0.4100 0.4200 211,716 +0.01(+1.55%)
Oct 14, 2022 0.4000 0.4190 0.4000 0.4136 239,072 +0.00(+1.12%)
Oct 13, 2022 0.4000 0.4199 0.3950 0.4090 346,127 +0.00(+1.24%)
Oct 12, 2022 0.4200 0.4200 0.4008 0.4040 153,438 -0.01(-1.46%)
Oct 11, 2022 0.4200 0.4200 0.4100 0.4100 270,985 -0.02(-3.60%)
Oct 10, 2022 0.4312 0.4380 0.4150 0.4253 266,430 +0.01(+3.23%)
Oct 07, 2022 0.4300 0.4400 0.4065 0.4120 256,865 -0.02(-4.16%)
Oct 06, 2022 0.4550 0.4550 0.4225 0.4299 150,115 -0.01(-2.30%)
Oct 05, 2022 0.4397 0.4490 0.4250 0.4400 92,069 +0.01(+2.33%)
Oct 04, 2022 0.4600 0.4594 0.4250 0.4300 310,782 -0.01(-2.27%)
Oct 03, 2022 0.4300 0.4496 0.4201 0.4400 226,060 +0.02(+4.76%)
Sep 30, 2022 0.4400 0.4487 0.4200 0.4200 162,682 -0.02(-4.35%)
Sep 29, 2022 0.4400 0.4400 0.4221 0.4391 283,986 -0.01(-1.33%)
Sep 28, 2022 0.4318 0.4545 0.4201 0.4450 338,454 +0.03(+7.18%)
Sep 27, 2022 0.4188 0.4539 0.4152 0.4152 304,670 -0.01(-2.05%)
Sep 26, 2022 0.4101 0.4300 0.4100 0.4239 266,233 +0.02(+5.42%)
Sep 23, 2022 0.4400 0.4400 0.4020 0.4021 544,440 -0.04(-9.19%)
Sep 22, 2022 0.4500 0.4670 0.4311 0.4428 213,539 -0.02(-3.72%)
Sep 21, 2022 0.4540 0.4700 0.4422 0.4599 324,950 +0.02(+4.31%)
Sep 20, 2022 0.4800 0.4784 0.4409 0.4409 438,741 -0.02(-4.53%)
Sep 19, 2022 0.5050 0.5100 0.4601 0.4618 512,251 -0.04(-7.64%)
Sep 16, 2022 0.5000 0.5189 0.4900 0.5000 535,786 +0.00(+0.99%)
Sep 15, 2022 0.5090 0.5190 0.4951 0.4951 277,852 -0.00(-0.98%)
Sep 14, 2022 0.5002 0.5265 0.5000 0.5000 302,416 -0.00(-0.02%)
Sep 13, 2022 0.5300 0.5302 0.4935 0.5001 615,100 -0.04(-7.75%)
Sep 12, 2022 0.5400 0.5700 0.5310 0.5421 356,452 +0.01(+1.14%)
Sep 09, 2022 0.5305 0.5546 0.5250 0.5360 211,044 +0.01(+1.09%)
Sep 08, 2022 0.5300 0.5400 0.5202 0.5302 264,002 +0.00(+0.13%)
Sep 07, 2022 0.5400 0.5400 0.5205 0.5295 211,747 -0.01(-1.03%)
Sep 06, 2022 0.5421 0.5491 0.5130 0.5350 367,127 +0.01(+0.94%)
Sep 02, 2022 0.5600 0.5600 0.5100 0.5300 498,209 -0.03(-4.86%)
Sep 01, 2022 0.5600 0.5728 0.5500 0.5571 606,587 -0.02(-3.10%)
Aug 31, 2022 0.5800 0.5800 0.5640 0.5749 740,396 +0.00(+0.86%)
Aug 30, 2022 0.5900 0.5900 0.5653 0.5700 348,938 -0.01(-1.21%)
Aug 29, 2022 0.5650 0.5884 0.5650 0.5770 336,903 +0.01(+1.41%)
Aug 26, 2022 0.5899 0.5899 0.5553 0.5690 283,353 -0.02(-3.18%)
Aug 25, 2022 0.5900 0.6000 0.5757 0.5877 380,515 -0.01(-2.05%)
Aug 24, 2022 0.5400 0.6100 0.5400 0.6000 954,577 +0.06(+11.11%)
Aug 23, 2022 0.5400 0.5594 0.5210 0.5400 466,194 +0.00(+0.65%)
Aug 22, 2022 0.5627 0.5627 0.5300 0.5365 610,802 -0.03(-4.77%)
Aug 19, 2022 0.6000 0.6000 0.5560 0.5634 555,871 -0.03(-5.66%)
Aug 18, 2022 0.6100 0.6899 0.5800 0.5972 1,923,481 +0.00(+0.05%)
Aug 17, 2022 0.6021 0.6100 0.5800 0.5969 804,363 -0.02(-3.73%)
Aug 16, 2022 0.6400 0.6500 0.6000 0.6200 721,922 -0.02(-3.74%)
Aug 15, 2022 0.6837 0.6837 0.6221 0.6441 1,679,996 +0.04(+6.60%)
Aug 12, 2022 0.5900 0.6042 0.5890 0.6042 1,367,495 +0.02(+3.57%)
Aug 11, 2022 0.5952 0.6050 0.5800 0.5834 204,190 -0.00(-0.03%)
Aug 10, 2022 0.6271 0.6300 0.5822 0.5836 744,752 -0.05(-7.39%)
Aug 09, 2022 0.6372 0.6806 0.6112 0.6302 768,308 +0.00(+0.05%)
Aug 08, 2022 0.6223 0.6350 0.6070 0.6299 396,256 +0.02(+2.59%)
Aug 05, 2022 0.6020 0.6228 0.6020 0.6140 227,993 +0.01(+1.49%)
Aug 04, 2022 0.6100 0.6271 0.5975 0.6050 307,196 -0.01(-0.87%)
Aug 03, 2022 0.6000 0.6279 0.6030 0.6103 202,595 +0.01(+0.88%)
Aug 02, 2022 0.6100 0.6300 0.6009 0.6050 342,766 -0.01(-1.83%)
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.