Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2023 0.7400 0.7526 0.7118 0.7297 363,361 +0.02(+2.51%)
Jun 29, 2023 0.7601 0.7839 0.6952 0.7118 1,234,406 -0.05(-6.28%)
Jun 28, 2023 0.8237 0.8440 0.7288 0.7595 1,632,079 -0.05(-6.23%)
Jun 27, 2023 0.8600 0.8800 0.8024 0.8100 759,447 -0.05(-5.55%)
Jun 26, 2023 0.8500 0.8800 0.8200 0.8576 623,300 +0.06(+7.20%)
Jun 23, 2023 0.8350 0.8699 0.8000 0.8000 462,108 -0.04(-4.77%)
Jun 22, 2023 0.7800 0.8499 0.7712 0.8401 643,543 +0.04(+5.00%)
Jun 21, 2023 0.8900 0.8900 0.7500 0.8001 1,413,498 -0.08(-9.08%)
Jun 20, 2023 0.9300 0.9361 0.8550 0.8800 1,028,332 -0.05(-5.36%)
Jun 16, 2023 0.9600 0.9600 0.8871 0.9298 2,265,451 +0.01(+1.07%)
Jun 15, 2023 0.8500 0.9890 0.8500 0.9200 2,652,458 +0.08(+9.19%)
Jun 14, 2023 0.8300 0.8800 0.8000 0.8426 1,679,552 +0.04(+5.40%)
Jun 13, 2023 0.6944 0.8700 0.6900 0.7994 5,006,193 +0.12(+17.11%)
Jun 12, 2023 0.6856 0.7176 0.6700 0.6826 668,411 -0.01(-1.57%)
Jun 09, 2023 0.6937 0.7100 0.6700 0.6935 716,571 +0.02(+2.59%)
Jun 08, 2023 0.5848 0.6903 0.5810 0.6760 1,317,079 +0.09(+14.58%)
Jun 07, 2023 0.6700 0.6700 0.5700 0.5900 807,402 -0.06(-8.75%)
Jun 06, 2023 0.6000 0.6868 0.5732 0.6466 991,880 +0.05(+8.24%)
Jun 05, 2023 0.5986 0.6000 0.5800 0.5974 352,772 +0.01(+1.25%)
Jun 02, 2023 0.6130 0.6333 0.5800 0.5900 658,884 -0.02(-3.28%)
Jun 01, 2023 0.6054 0.6150 0.5730 0.6100 504,056 -0.00(-0.60%)
May 31, 2023 0.5700 0.6137 0.5000 0.6137 970,020 +0.04(+6.12%)
May 30, 2023 0.6649 0.6790 0.5730 0.5783 1,572,434 -0.08(-12.46%)
May 26, 2023 0.6821 0.6998 0.6510 0.6606 480,899 -0.02(-2.85%)
May 25, 2023 0.7100 0.7400 0.6450 0.6800 1,408,065 +0.03(+4.07%)
May 24, 2023 0.7434 0.7500 0.6455 0.6534 859,557 -0.10(-12.76%)
May 23, 2023 0.7500 0.7600 0.7338 0.7490 365,833 +0.01(+1.11%)
May 22, 2023 0.7400 0.7500 0.7200 0.7408 227,493 +0.01(+1.94%)
May 19, 2023 0.7200 0.7400 0.7030 0.7267 507,806 -0.02(-2.85%)
May 18, 2023 0.7500 0.7550 0.7030 0.7480 620,796 -0.00(-0.15%)
May 17, 2023 0.7645 0.7699 0.7300 0.7491 481,236 -0.02(-2.59%)
May 16, 2023 0.7676 0.7800 0.7293 0.7690 491,024 +0.00(+0.51%)
May 15, 2023 0.7300 0.8000 0.7240 0.7651 624,446 +0.04(+5.47%)
May 12, 2023 0.7300 0.7500 0.6710 0.7254 1,233,585 +0.00(+0.07%)
May 11, 2023 0.7200 0.7900 0.7199 0.7249 921,906 +0.00(+0.68%)
May 10, 2023 0.7500 0.8039 0.6930 0.7200 1,901,611 -0.01(-0.69%)
May 09, 2023 0.6500 0.7499 0.6219 0.7250 1,272,367 +0.09(+13.35%)
May 08, 2023 0.6290 0.6599 0.6070 0.6396 455,587 +0.01(+1.51%)
May 05, 2023 0.6000 0.6496 0.5700 0.6301 1,089,503 +0.03(+5.02%)
May 04, 2023 0.6100 0.6100 0.5323 0.6000 603,130 +0.01(+0.84%)
May 03, 2023 0.5800 0.6100 0.5635 0.5950 880,060 +0.01(+2.43%)
May 02, 2023 0.5900 0.6000 0.4960 0.5809 1,337,464 +0.01(+1.18%)
May 01, 2023 0.5200 0.5850 0.5155 0.5741 942,812 +0.06(+12.57%)
Apr 28, 2023 0.4900 0.5189 0.4801 0.5100 700,366 +0.02(+4.53%)
Apr 27, 2023 0.4780 0.4918 0.4510 0.4879 420,521 +0.01(+1.22%)
Apr 26, 2023 0.4725 0.4900 0.4601 0.4820 349,235 +0.01(+2.53%)
Apr 25, 2023 0.5200 0.5200 0.4210 0.4701 1,061,202 -0.02(-4.06%)
Apr 24, 2023 0.4100 0.4995 0.4090 0.4900 1,038,372 +0.08(+18.79%)
Apr 21, 2023 0.4147 0.4198 0.4000 0.4125 338,040 -0.00(-0.67%)
Apr 20, 2023 0.4159 0.4200 0.4051 0.4153 216,272 -0.00(-0.65%)
Apr 19, 2023 0.4000 0.4200 0.3979 0.4180 293,573 +0.02(+4.03%)
Apr 18, 2023 0.4047 0.4199 0.3931 0.4018 315,273 +0.00(+1.06%)
Apr 17, 2023 0.4200 0.4230 0.3862 0.3976 659,303 -0.02(-5.33%)
Apr 14, 2023 0.4100 0.4350 0.4040 0.4200 722,219 +0.02(+3.83%)
Apr 13, 2023 0.3600 0.4200 0.3600 0.4045 945,410 +0.05(+13.91%)
Apr 12, 2023 0.3900 0.4000 0.3441 0.3551 796,918 -0.03(-8.27%)
Apr 11, 2023 0.3599 0.3993 0.3556 0.3871 1,149,437 +0.03(+8.25%)
Apr 10, 2023 0.3300 0.3600 0.3300 0.3576 481,159 +0.03(+8.40%)
Apr 06, 2023 0.3100 0.3299 0.3063 0.3299 769,857 +0.01(+3.42%)
Apr 05, 2023 0.3200 0.3221 0.3049 0.3190 304,602 -0.00(-0.31%)
Apr 04, 2023 0.3290 0.3368 0.3090 0.3200 656,445 -0.01(-2.29%)
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.