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 31, 2022 1.610 1.730 1.600 1.670 2,082,685 +0.06(+3.73%)
Mar 30, 2022 1.570 1.750 1.570 1.610 1,284,463 +0.05(+3.21%)
Mar 29, 2022 1.590 1.650 1.550 1.560 795,913 -0.12(-7.14%)
Mar 28, 2022 1.800 1.800 1.608 1.680 955,782 -0.12(-6.67%)
Mar 25, 2022 1.840 1.840 1.750 1.800 498,619 -0.04(-2.17%)
Mar 24, 2022 1.810 1.885 1.760 1.840 453,142 +0.06(+3.37%)
Mar 23, 2022 1.800 1.840 1.770 1.780 224,914 -0.02(-1.11%)
Mar 22, 2022 1.810 1.870 1.760 1.800 448,050 -0.02(-1.10%)
Mar 21, 2022 1.770 1.860 1.770 1.820 538,800 +0.05(+2.82%)
Mar 18, 2022 1.680 1.830 1.680 1.770 640,169 +0.09(+5.36%)
Mar 17, 2022 1.680 1.740 1.652 1.680 327,536 +0.02(+1.20%)
Mar 16, 2022 1.700 1.700 1.600 1.660 425,938 +0.02(+1.22%)
Mar 15, 2022 1.570 1.670 1.560 1.640 470,748 +0.04(+2.50%)
Mar 14, 2022 1.730 1.740 1.600 1.600 893,739 -0.20(-11.11%)
Mar 11, 2022 1.850 1.850 1.750 1.800 1,332,373 +0.00(+0.00%)
Mar 10, 2022 1.870 1.880 1.710 1.800 1,233,655 -0.06(-3.23%)
Mar 09, 2022 1.710 1.895 1.660 1.860 1,396,578 +0.08(+4.49%)
Mar 08, 2022 1.920 2.120 1.740 1.780 6,257,375 +0.14(+8.54%)
Mar 07, 2022 1.720 1.720 1.560 1.640 944,469 +0.01(+0.61%)
Mar 04, 2022 1.600 1.680 1.580 1.630 490,290 -0.05(-2.98%)
Mar 03, 2022 1.800 1.820 1.515 1.680 1,506,882 -0.09(-5.08%)
Mar 02, 2022 1.600 1.810 1.550 1.770 1,215,591 +0.21(+13.46%)
Mar 01, 2022 1.440 1.590 1.440 1.560 785,266 +0.10(+6.85%)
Feb 28, 2022 1.460 1.500 1.410 1.460 724,270 +0.10(+7.35%)
Feb 25, 2022 1.340 1.390 1.310 1.360 401,200 +0.02(+1.49%)
Feb 24, 2022 1.310 1.390 1.280 1.340 641,065 +0.02(+1.52%)
Feb 23, 2022 1.310 1.339 1.280 1.320 259,000 +0.01(+0.76%)
Feb 22, 2022 1.350 1.390 1.300 1.310 326,568 -0.04(-2.96%)
Feb 18, 2022 1.350 0 -0.07(-4.93%)
Feb 17, 2022 1.450 1.460 1.390 1.420 360,038 -0.03(-2.07%)
Feb 16, 2022 1.410 1.490 1.410 1.450 338,240 +0.03(+2.11%)
Feb 15, 2022 1.410 1.440 1.385 1.420 251,049 +0.05(+3.65%)
Feb 14, 2022 1.420 1.458 1.370 1.370 433,524 -0.07(-4.86%)
Feb 11, 2022 1.460 1.465 1.390 1.440 414,473 +0.00(+0.00%)
Feb 10, 2022 1.460 1.515 1.415 1.440 779,062 -0.02(-1.37%)
Feb 09, 2022 1.480 1.500 1.430 1.460 259,086 -0.02(-1.35%)
Feb 08, 2022 1.460 1.500 1.455 1.480 289,547 +0.02(+1.37%)
Feb 07, 2022 1.500 1.528 1.460 1.460 296,829 -0.04(-2.67%)
Feb 04, 2022 1.420 1.500 1.410 1.500 350,062 +0.07(+4.90%)
Feb 03, 2022 1.510 1.415 1.430 438,697 -0.09(-5.92%)
Feb 02, 2022 1.510 1.560 1.490 1.520 546,211 +0.02(+1.33%)
Feb 01, 2022 1.520 1.560 1.440 1.500 441,048 +0.03(+2.04%)
Jan 31, 2022 1.360 1.500 1.470 475,058 +0.10(+7.30%)
Jan 28, 2022 1.340 1.380 1.320 1.370 298,877 +0.01(+0.74%)
Jan 27, 2022 1.340 1.440 1.330 1.360 376,071 -0.04(-2.86%)
Jan 26, 2022 1.520 1.520 1.390 1.400 486,390 -0.10(-6.67%)
Jan 25, 2022 1.430 1.520 1.400 1.500 414,207 +0.08(+5.63%)
Jan 24, 2022 1.390 1.440 1.290 1.420 836,802 -0.03(-2.06%)
Jan 21, 2022 1.500 1.550 1.440 1.450 782,187 -0.07(-4.61%)
Jan 20, 2022 1.620 1.640 1.520 1.520 604,967 -0.09(-5.59%)
Jan 19, 2022 1.490 1.650 1.480 1.610 998,550 +0.13(+8.78%)
Jan 18, 2022 1.580 1.580 1.410 1.480 975,072 -0.05(-3.27%)
Jan 14, 2022 1.530 0 +0.01(+0.66%)
Jan 13, 2022 1.620 1.630 1.475 1.520 1,187,972 -0.08(-5.00%)
Jan 12, 2022 1.540 1.620 1.530 1.600 910,477 +0.09(+5.96%)
Jan 11, 2022 1.450 1.520 1.410 1.510 600,413 +0.09(+6.34%)
Jan 10, 2022 1.430 1.440 1.350 1.420 575,014 +0.00(+0.00%)
Jan 07, 2022 1.300 1.450 1.250 1.420 1,216,401 +0.09(+6.77%)
Jan 06, 2022 1.420 1.450 1.300 1.330 1,696,272 -0.14(-9.52%)
Jan 05, 2022 1.430 1.840 1.400 1.470 10,533,952 +0.17(+13.08%)
Jan 04, 2022 1.340 1.340 1.250 1.300 450,068 -0.02(-1.52%)
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.