Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2510 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.5200 0.5250 0.5000 0.5115 187,182 -0.00(-0.47%)
Apr 29, 2020 0.5130 0.5301 0.5000 0.5139 390,526 +0.00(+0.74%)
Apr 28, 2020 0.5003 0.5500 0.5003 0.5101 255,216 -0.02(-3.75%)
Apr 27, 2020 0.5500 0.5620 0.5031 0.5300 326,557 -0.03(-5.34%)
Apr 24, 2020 0.5800 0.5800 0.5400 0.5599 310,600 -0.01(-2.34%)
Apr 23, 2020 0.5670 0.5733 0.5137 0.5733 355,086 +0.01(+2.36%)
Apr 22, 2020 0.4900 0.5800 0.4801 0.5601 545,903 +0.09(+19.42%)
Apr 21, 2020 0.4600 0.4800 0.4500 0.4690 161,080 -0.01(-2.21%)
Apr 20, 2020 0.4900 0.4900 0.4601 0.4796 163,134 +0.00(+0.44%)
Apr 17, 2020 0.4600 0.4850 0.4388 0.4775 224,000 +0.03(+6.11%)
Apr 16, 2020 0.5000 0.5000 0.4400 0.4500 84,078 -0.01(-2.13%)
Apr 15, 2020 0.5000 0.5000 0.4427 0.4598 143,052 -0.01(-1.12%)
Apr 14, 2020 0.4480 0.5000 0.4299 0.4650 355,018 +0.01(+1.09%)
Apr 13, 2020 0.4100 0.4600 0.3900 0.4600 405,603 +0.05(+13.58%)
Apr 09, 2020 0.4100 0.4175 0.3900 0.4050 333,600 +0.02(+3.85%)
Apr 08, 2020 0.3800 0.4150 0.3800 0.3900 157,152 -0.01(-1.59%)
Apr 07, 2020 0.3986 0.4100 0.3800 0.3963 168,288 +0.00(+0.33%)
Apr 06, 2020 0.3800 0.4068 0.3750 0.3950 228,988 +0.02(+6.56%)
Apr 03, 2020 0.4000 0.4000 0.3500 0.3707 167,400 -0.01(-3.71%)
Apr 02, 2020 0.4500 0.4500 0.3819 0.3850 91,136 -0.01(-2.51%)
Apr 01, 2020 0.3950 0.4125 0.3780 0.3949 190,133 -0.01(-2.52%)
Mar 31, 2020 0.4030 0.4199 0.4030 0.4051 166,403 +0.00(+0.15%)
Mar 30, 2020 0.4370 0.4370 0.4045 0.4045 277,879 -0.08(-17.01%)
Mar 27, 2020 0.4200 0.4874 0.4050 0.4874 228,200 +0.07(+15.83%)
Mar 26, 2020 0.4224 0.4860 0.4200 0.4208 401,968 +0.01(+2.63%)
Mar 25, 2020 0.4500 0.4500 0.4100 0.4100 145,927 -0.02(-4.85%)
Mar 24, 2020 0.4230 0.4893 0.4139 0.4309 402,754 +0.04(+8.90%)
Mar 23, 2020 0.4200 0.4200 0.3830 0.3957 302,007 -0.03(-6.89%)
Mar 20, 2020 0.4200 0.4330 0.3886 0.4250 167,500 +0.01(+1.60%)
Mar 19, 2020 0.4400 0.4608 0.3300 0.4183 434,154 -0.01(-2.45%)
Mar 18, 2020 0.4500 0.4600 0.4000 0.4288 227,224 -0.02(-4.71%)
Mar 17, 2020 0.4000 0.5200 0.3800 0.4500 629,662 +0.05(+12.50%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.4000 191,501 -0.01(-1.98%)
Mar 13, 2020 0.4608 0.5100 0.3701 0.4081 302,900 -0.06(-12.57%)
Mar 12, 2020 0.4700 0.4797 0.4301 0.4668 192,659 -0.01(-1.77%)
Mar 11, 2020 0.4900 0.5048 0.4700 0.4752 113,216 -0.01(-1.33%)
Mar 10, 2020 0.4700 0.5299 0.4700 0.4816 140,419 +0.01(+2.84%)
Mar 09, 2020 0.4900 0.5400 0.4651 0.4683 200,584 -0.03(-6.08%)
Mar 06, 2020 0.5300 0.5355 0.4900 0.4986 177,400 -0.03(-5.92%)
Mar 05, 2020 0.5300 0.5500 0.5000 0.5300 245,368 -0.01(-1.94%)
Mar 04, 2020 0.5671 0.5800 0.5405 0.5405 111,455 -0.03(-5.18%)
Mar 03, 2020 0.5350 0.5997 0.4904 0.5700 307,966 +0.06(+10.87%)
Mar 02, 2020 0.5000 0.5969 0.5000 0.5141 135,254 +0.01(+2.82%)
Feb 28, 2020 0.4600 0.5180 0.4600 0.5000 260,700 -0.01(-1.96%)
Feb 27, 2020 0.5900 0.5900 0.4600 0.5100 558,132 -0.06(-10.20%)
Feb 26, 2020 0.5520 0.6000 0.5255 0.5679 306,532 +0.01(+1.18%)
Feb 25, 2020 0.6195 0.6435 0.5500 0.5613 218,211 -0.03(-4.86%)
Feb 24, 2020 0.6914 0.6980 0.5480 0.5900 740,219 -0.08(-11.32%)
Feb 21, 2020 0.6300 0.6700 0.6100 0.6653 153,600 +0.05(+7.45%)
Feb 20, 2020 0.6200 0.6400 0.6000 0.6192 101,687 +0.02(+3.20%)
Feb 19, 2020 0.6600 0.6800 0.5700 0.6000 270,258 -0.06(-9.09%)
Feb 18, 2020 0.6120 0.6700 0.6099 0.6600 144,066 +0.04(+7.14%)
Feb 14, 2020 0.6270 0.6700 0.6131 0.6160 169,700 -0.01(-2.22%)
Feb 13, 2020 0.6800 0.6900 0.6200 0.6300 192,927 -0.04(-6.65%)
Feb 12, 2020 0.6800 0.7000 0.6525 0.6749 201,149 -0.01(-0.84%)
Feb 11, 2020 0.7190 0.7300 0.6600 0.6806 274,113 +0.00(+0.09%)
Feb 10, 2020 0.6800 0.7000 0.6800 0.6800 165,970 -0.01(-1.39%)
Feb 07, 2020 0.7045 0.7199 0.6600 0.6896 154,200 -0.00(-0.42%)
Feb 06, 2020 0.7400 0.7400 0.6850 0.6925 94,195 -0.07(-8.88%)
Feb 05, 2020 0.7100 0.7600 0.6500 0.7600 116,843 +0.04(+5.56%)
Feb 04, 2020 0.7600 0.7600 0.7100 0.7200 250,463 -0.04(-4.76%)
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.