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 (%)
Dec 30, 2022 0.2570 0.2800 0.2501 0.2750 1,228,478 +0.02(+5.77%)
Dec 29, 2022 0.2510 0.2600 0.2465 0.2600 647,428 +0.02(+7.00%)
Dec 28, 2022 0.2500 0.2589 0.2402 0.2430 696,918 -0.01(-2.99%)
Dec 27, 2022 0.2600 0.2800 0.2480 0.2505 707,781 -0.02(-6.88%)
Dec 23, 2022 0.2900 0.2900 0.2640 0.2690 472,050 -0.01(-3.24%)
Dec 22, 2022 0.2900 0.2949 0.2705 0.2780 484,089 -0.01(-2.52%)
Dec 21, 2022 0.2800 0.2982 0.2850 0.2852 641,908 +0.01(+2.59%)
Dec 20, 2022 0.2886 0.2940 0.2780 0.2780 368,037 +0.00(+0.80%)
Dec 19, 2022 0.3000 0.3000 0.2745 0.2758 738,360 -0.01(-4.99%)
Dec 16, 2022 0.3040 0.3100 0.2852 0.2903 551,171 -0.01(-4.35%)
Dec 15, 2022 0.3045 0.3124 0.3000 0.3035 575,518 -0.00(-0.49%)
Dec 14, 2022 0.3040 0.3170 0.3000 0.3050 331,847 +0.00(+1.03%)
Dec 13, 2022 0.3200 0.3255 0.2942 0.3019 970,274 -0.01(-2.61%)
Dec 12, 2022 0.3050 0.3150 0.2900 0.3100 646,699 +0.00(+0.00%)
Dec 09, 2022 0.3100 0.3100 0.3000 0.3100 636,517 -0.00(-1.02%)
Dec 08, 2022 0.3110 0.3200 0.3047 0.3132 575,134 +0.00(+1.13%)
Dec 07, 2022 0.3400 0.3350 0.3011 0.3097 942,933 -0.01(-4.41%)
Dec 06, 2022 0.3500 0.3599 0.3161 0.3240 519,154 -0.02(-6.90%)
Dec 05, 2022 0.3700 0.3700 0.3480 0.3480 359,390 -0.01(-3.36%)
Dec 02, 2022 0.3600 0.3694 0.3526 0.3601 288,069 -0.01(-2.07%)
Dec 01, 2022 0.3645 0.3750 0.3450 0.3677 1,206,455 +0.02(+4.43%)
Nov 30, 2022 0.3400 0.3521 0.3342 0.3521 623,309 +0.01(+3.56%)
Nov 29, 2022 0.3400 0.3499 0.3221 0.3400 437,204 +0.00(+0.62%)
Nov 28, 2022 0.3510 0.3535 0.3300 0.3379 345,740 -0.01(-2.09%)
Nov 25, 2022 0.3510 0.3550 0.3440 0.3451 121,254 +0.00(+0.76%)
Nov 23, 2022 0.3650 0.3650 0.3401 0.3425 272,811 -0.01(-2.97%)
Nov 22, 2022 0.3700 0.3685 0.3495 0.3530 399,196 +0.00(+1.41%)
Nov 21, 2022 0.3670 0.3700 0.3481 0.3481 317,185 -0.02(-5.15%)
Nov 18, 2022 0.3680 0.3800 0.3625 0.3670 204,364 -0.01(-2.78%)
Nov 17, 2022 0.3880 0.3880 0.3691 0.3775 233,419 -0.00(-0.53%)
Nov 16, 2022 0.4000 0.4099 0.3600 0.3795 556,844 -0.02(-4.55%)
Nov 15, 2022 0.3900 0.4275 0.3900 0.3976 671,891 +0.01(+1.95%)
Nov 14, 2022 0.3800 0.3989 0.3722 0.3900 428,729 +0.02(+5.81%)
Nov 11, 2022 0.3800 0.3898 0.3660 0.3686 372,281 +0.01(+1.99%)
Nov 10, 2022 0.3800 0.3900 0.3585 0.3614 540,148 -0.00(-0.71%)
Nov 09, 2022 0.3900 0.3950 0.3590 0.3640 454,582 -0.03(-8.03%)
Nov 08, 2022 0.3900 0.4110 0.3840 0.3958 750,975 +0.01(+3.13%)
Nov 07, 2022 0.3900 0.4000 0.3800 0.3838 353,801 -0.01(-3.08%)
Nov 04, 2022 0.4100 0.4175 0.3900 0.3960 403,882 +0.00(+0.25%)
Nov 03, 2022 0.4200 0.4200 0.3931 0.3950 323,561 -0.00(-1.03%)
Nov 02, 2022 0.4400 0.4400 0.3900 0.3991 401,967 -0.04(-8.25%)
Nov 01, 2022 0.4380 0.4496 0.4250 0.4350 361,450 +0.01(+1.16%)
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%)
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.