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 (%)
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%)
Dec 01, 2023 0.4601 0.4799 0.4410 0.4500 699,628 -0.02(-3.23%)
Nov 30, 2023 0.5400 0.5379 0.4600 0.4650 848,997 -0.04(-8.46%)
Nov 29, 2023 0.5300 0.5580 0.5000 0.5080 800,877 -0.03(-5.31%)
Nov 28, 2023 0.5600 0.5600 0.5300 0.5365 290,564 +0.01(+1.23%)
Nov 27, 2023 0.5040 0.5500 0.4902 0.5300 525,806 +0.01(+0.95%)
Nov 24, 2023 0.5040 0.5400 0.5000 0.5250 345,282 +0.03(+6.32%)
Nov 22, 2023 0.4900 0.4980 0.4800 0.4938 164,524 +0.01(+1.60%)
Nov 21, 2023 0.4755 0.4900 0.4700 0.4860 316,595 +0.02(+3.38%)
Nov 20, 2023 0.4840 0.4900 0.4505 0.4701 311,179 -0.00(-0.04%)
Nov 17, 2023 0.4900 0.4900 0.4702 0.4703 302,155 -0.00(-0.57%)
Nov 16, 2023 0.4800 0.4960 0.4650 0.4730 349,361 -0.01(-1.46%)
Nov 15, 2023 0.4729 0.5070 0.4729 0.4800 368,875 +0.01(+1.48%)
Nov 14, 2023 0.5090 0.5090 0.4700 0.4730 383,969 -0.01(-1.66%)
Nov 13, 2023 0.4948 0.5100 0.4703 0.4810 312,243 +0.01(+2.71%)
Nov 10, 2023 0.4970 0.4970 0.4500 0.4683 327,047 -0.02(-3.16%)
Nov 09, 2023 0.5020 0.5300 0.4573 0.4836 551,456 -0.02(-4.62%)
Nov 08, 2023 0.5000 0.5200 0.4802 0.5070 422,997 +0.03(+5.63%)
Nov 07, 2023 0.4500 0.4968 0.4500 0.4800 512,953 +0.03(+5.70%)
Nov 06, 2023 0.4567 0.4650 0.4400 0.4541 394,183 +0.01(+3.13%)
Nov 03, 2023 0.4450 0.4600 0.4351 0.4403 385,603 +0.01(+1.20%)
Nov 02, 2023 0.4236 0.4500 0.4009 0.4351 199,283 +0.01(+2.33%)
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.