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 (%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
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.