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 (%)
Mar 29, 2018 1.250 1.250 1.250 0 -0.15(-10.71%)
Mar 28, 2018 1.150 1.425 1.118 1.400 156,767 +0.25(+21.79%)
Mar 27, 2018 1.250 1.250 1.050 1.149 242,493 -0.07(-5.43%)
Mar 26, 2018 1.289 1.312 1.215 1.216 74,193 -0.09(-7.11%)
Mar 23, 2018 1.399 1.399 1.258 1.308 68,798 -0.05(-3.79%)
Mar 22, 2018 1.450 1.450 1.335 1.360 103,995 -0.09(-6.17%)
Mar 21, 2018 1.373 1.450 1.300 1.450 97,320 +0.10(+7.37%)
Mar 20, 2018 1.410 1.410 1.310 1.350 55,846 +0.00(+0.00%)
Mar 19, 2018 1.417 1.450 1.350 1.350 74,097 +0.00(+0.00%)
Mar 16, 2018 1.385 1.465 1.300 1.350 75,518 -0.00(-0.33%)
Mar 15, 2018 1.413 1.490 1.323 1.355 75,687 -0.05(-3.25%)
Mar 14, 2018 1.478 1.525 1.400 1.400 54,402 -0.10(-6.67%)
Mar 13, 2018 1.440 1.525 1.435 1.500 71,386 +0.03(+1.73%)
Mar 12, 2018 1.424 1.475 1.353 1.474 62,178 +0.07(+5.32%)
Mar 09, 2018 1.485 1.495 1.350 1.400 112,853 -0.05(-3.45%)
Mar 08, 2018 1.560 1.575 1.425 1.450 91,866 -0.11(-6.78%)
Mar 07, 2018 1.545 1.556 33,523 +0.01(+0.35%)
Mar 06, 2018 1.560 1.620 1.545 1.550 119,288 -0.01(-0.80%)
Mar 05, 2018 1.529 1.575 1.529 1.562 28,104 +0.03(+2.16%)
Mar 02, 2018 1.590 1.590 1.528 1.530 36,382 +0.00(+0.13%)
Mar 01, 2018 1.550 1.577 1.528 1.528 33,012 -0.02(-1.45%)
Feb 28, 2018 1.550 1.577 1.525 1.550 41,992 -0.01(-0.80%)
Feb 27, 2018 1.532 1.577 1.525 1.562 45,903 +0.06(+4.10%)
Feb 26, 2018 1.550 1.575 1.488 1.501 37,692 -0.03(-2.18%)
Feb 23, 2018 1.575 1.575 1.450 1.534 74,264 -0.01(-0.39%)
Feb 22, 2018 1.538 1.574 1.475 1.540 107,949 -0.05(-2.96%)
Feb 21, 2018 1.690 1.690 1.500 1.587 105,800 -0.06(-3.79%)
Feb 20, 2018 1.785 1.785 1.605 1.650 99,295 -0.05(-2.94%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.02(-1.16%)
Feb 15, 2018 1.800 1.800 1.650 1.720 64,960 +0.02(+1.24%)
Feb 14, 2018 1.790 1.790 1.650 1.699 129,884 -0.09(-4.82%)
Feb 13, 2018 2.000 2.000 1.725 1.785 69,972 -0.12(-6.30%)
Feb 12, 2018 1.775 1.950 1.775 1.905 147,283 +0.13(+7.32%)
Feb 09, 2018 1.798 1.798 1.677 1.775 42,028 -0.02(-1.33%)
Feb 08, 2018 1.835 1.860 1.755 1.799 47,563 -0.00(-0.08%)
Feb 07, 2018 1.800 1.950 1.800 1.800 58,418 +0.00(+0.03%)
Feb 06, 2018 1.825 1.992 1.800 1.800 37,459 -0.06(-3.43%)
Feb 05, 2018 2.025 2.054 1.800 1.864 120,373 -0.20(-9.69%)
Feb 02, 2018 2.055 2.135 2.001 2.064 121,395 -0.01(-0.55%)
Feb 01, 2018 2.135 2.164 2.032 2.075 114,255 -0.07(-3.47%)
Jan 31, 2018 2.235 2.268 2.100 2.150 84,623 -0.09(-4.10%)
Jan 30, 2018 2.300 2.300 2.249 2.242 66,903 -0.04(-1.73%)
Jan 29, 2018 2.200 2.446 2.200 2.281 195,741 +0.08(+3.70%)
Jan 26, 2018 2.276 2.400 2.200 2.200 183,014 -0.08(-3.49%)
Jan 25, 2018 2.450 2.450 2.200 2.280 165,968 +0.08(+3.47%)
Jan 24, 2018 2.030 2.362 2.001 2.203 313,668 +0.17(+8.18%)
Jan 23, 2018 2.020 2.150 2.000 2.037 366,709 +0.04(+1.80%)
Jan 22, 2018 1.955 2.092 1.950 2.001 120,905 +0.03(+1.29%)
Jan 19, 2018 2.013 2.116 1.930 1.975 78,774 -0.03(-1.45%)
Jan 18, 2018 1.950 2.450 1.946 2.004 412,308 +0.06(+3.30%)
Jan 17, 2018 2.025 2.100 1.925 1.940 82,706 -0.06(-3.24%)
Jan 16, 2018 1.952 2.212 1.913 2.005 300,594 +0.05(+2.74%)
Jan 12, 2018 1.952 1.952 1.952 0 +0.00(+0.05%)
Jan 11, 2018 1.970 1.975 1.920 1.950 43,241 +0.01(+0.64%)
Jan 10, 2018 1.930 1.972 1.920 1.938 34,892 -0.01(-0.62%)
Jan 09, 2018 1.960 2.000 1.920 1.950 76,982 -0.01(-0.64%)
Jan 08, 2018 1.875 2.000 1.875 1.962 32,010 +0.03(+1.55%)
Jan 05, 2018 1.990 2.025 1.875 1.933 81,784 -0.05(-2.74%)
Jan 04, 2018 1.950 2.000 1.875 1.987 35,010 +0.05(+2.61%)
Jan 03, 2018 2.025 2.031 1.875 1.937 74,773 -0.09(-4.37%)
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.