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 (%)
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 0.5100 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%)
Jan 02, 2024 0.5500 0.5740 0.5500 0.5657 831,976 +0.02(+3.23%)
Dec 29, 2023 0.5738 0.5800 0.5000 0.5480 798,094 -0.01(-2.16%)
Dec 28, 2023 0.6105 0.6200 0.5200 0.5601 1,073,473 -0.04(-6.65%)
Dec 27, 2023 0.6200 0.6279 0.5697 0.6000 629,524 -0.01(-1.48%)
Dec 26, 2023 0.5700 0.6200 0.5665 0.6090 1,400,034 +0.07(+12.57%)
Dec 22, 2023 0.4962 0.5500 0.4962 0.5410 917,510 +0.06(+11.55%)
Dec 21, 2023 0.4400 0.4900 0.4400 0.4850 452,597 +0.04(+10.23%)
Dec 20, 2023 0.4550 0.4600 0.4305 0.4400 185,770 -0.00(-0.05%)
Dec 19, 2023 0.4200 0.4650 0.4221 0.4402 475,450 +0.02(+5.54%)
Dec 18, 2023 0.4499 0.4850 0.4171 0.4171 577,994 -0.03(-7.31%)
Dec 15, 2023 0.4400 0.4670 0.4002 0.4500 1,140,168 +0.02(+3.45%)
Dec 14, 2023 0.4590 0.4700 0.4350 0.4350 498,200 -0.02(-4.67%)
Dec 13, 2023 0.4450 0.4700 0.4450 0.4563 316,661 +0.01(+2.77%)
Dec 12, 2023 0.4550 0.4789 0.4400 0.4440 353,513 -0.03(-5.63%)
Dec 11, 2023 0.4600 0.4800 0.4579 0.4705 171,581 +0.00(+1.01%)
Dec 08, 2023 0.4650 0.4744 0.4576 0.4658 234,837 +0.01(+2.37%)
Dec 07, 2023 0.4750 0.4825 0.4505 0.4550 372,253 -0.01(-2.67%)
Dec 06, 2023 0.4800 0.4900 0.4602 0.4675 385,624 +0.02(+3.43%)
Dec 05, 2023 0.4900 0.4900 0.4520 0.4520 143,500 -0.02(-4.64%)
Dec 04, 2023 0.4400 0.4949 0.4350 0.4740 444,196 +0.02(+5.33%)
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.