Skip to main content

Comstock Inc (NY: LODE )

0.1785 +0.0105 (+6.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.1690 0.1800 0.1617 0.1785 3,933,387 +0.01(+6.25%)
Jul 11, 2024 0.1549 0.1750 0.1536 0.1680 3,332,651 +0.01(+5.00%)
Jul 10, 2024 0.1500 0.1700 0.1500 0.1600 5,712,057 +0.01(+6.67%)
Jul 09, 2024 0.1500 0.1554 0.1432 0.1500 3,941,561 -0.01(-3.23%)
Jul 08, 2024 0.1686 0.1700 0.1500 0.1550 1,398,220 -0.01(-6.06%)
Jul 05, 2024 0.1650 0.1650 0.1600 0.1650 1,300,414 +0.00(+2.93%)
Jul 03, 2024 0.1583 0.1638 0.1540 0.1603 1,324,444 +0.01(+4.23%)
Jul 02, 2024 0.1600 0.1650 0.1500 0.1538 2,338,870 -0.01(-6.22%)
Jul 01, 2024 0.1700 0.1700 0.1601 0.1640 842,422 +0.00(+0.00%)
Jun 28, 2024 0.1750 0.1774 0.1624 0.1640 1,329,194 -0.01(-3.53%)
Jun 27, 2024 0.1789 0.1820 0.1680 0.1700 1,118,988 -0.01(-5.29%)
Jun 26, 2024 0.1689 0.1795 0.1660 0.1795 2,696,505 +0.02(+11.08%)
Jun 25, 2024 0.1800 0.1848 0.1616 0.1616 1,639,010 -0.01(-5.94%)
Jun 24, 2024 0.1732 0.1945 0.1718 0.1718 2,259,897 +0.00(+1.06%)
Jun 21, 2024 0.1659 0.1730 0.1655 0.1700 1,880,800 +0.01(+3.66%)
Jun 20, 2024 0.1750 0.1780 0.1570 0.1640 2,743,088 -0.01(-6.18%)
Jun 18, 2024 0.1853 0.1919 0.1747 0.1748 1,882,148 -0.01(-2.89%)
Jun 17, 2024 0.1902 0.1947 0.1750 0.1800 2,515,748 -0.01(-7.31%)
Jun 14, 2024 0.2068 0.2078 0.1888 0.1942 1,697,600 -0.01(-6.59%)
Jun 13, 2024 0.2100 0.2121 0.2000 0.2079 1,029,819 +0.00(+1.41%)
Jun 12, 2024 0.2100 0.2100 0.1918 0.2050 1,905,054 -0.00(-1.82%)
Jun 11, 2024 0.2200 0.2170 0.2009 0.2088 1,705,483 -0.01(-4.44%)
Jun 10, 2024 0.2195 0.2250 0.2064 0.2185 908,480 +0.01(+3.60%)
Jun 07, 2024 0.2274 0.2279 0.2004 0.2109 1,456,714 -0.02(-7.46%)
Jun 06, 2024 0.2300 0.2280 0.2142 0.2279 1,380,394 +0.00(+0.97%)
Jun 05, 2024 0.2300 0.2300 0.2154 0.2257 1,642,551 +0.00(+0.40%)
Jun 04, 2024 0.2509 0.2519 0.2004 0.2248 3,870,167 -0.03(-11.25%)
Jun 03, 2024 0.2500 0.2648 0.2460 0.2533 1,836,444 +0.00(+1.32%)
May 31, 2024 0.2654 0.2654 0.2460 0.2500 856,731 +0.00(+1.79%)
May 30, 2024 0.2538 0.2600 0.2433 0.2456 1,060,731 -0.01(-2.73%)
May 29, 2024 0.2643 0.2646 0.2500 0.2525 1,112,558 -0.00(-1.71%)
May 28, 2024 0.2500 0.2590 0.2450 0.2569 1,276,521 +0.01(+2.84%)
May 24, 2024 0.2500 0.2550 0.2450 0.2498 1,357,630 +0.01(+2.38%)
May 23, 2024 0.2537 0.2600 0.2409 0.2440 667,902 -0.01(-2.40%)
May 22, 2024 0.2600 0.2669 0.2454 0.2500 1,532,232 -0.00(-1.73%)
May 21, 2024 0.2900 0.2930 0.2501 0.2544 3,177,962 -0.03(-11.39%)
May 20, 2024 0.3100 0.3446 0.2774 0.2871 5,392,782 +0.01(+3.83%)
May 17, 2024 0.2419 0.2890 0.2411 0.2765 3,248,057 +0.04(+15.98%)
May 16, 2024 0.2413 0.2469 0.2331 0.2384 665,683 +0.01(+2.32%)
May 15, 2024 0.2450 0.2500 0.2320 0.2330 1,317,900 -0.01(-5.21%)
May 14, 2024 0.2531 0.2600 0.2410 0.2458 928,376 -0.01(-2.73%)
May 13, 2024 0.2600 0.2740 0.2460 0.2527 1,464,384 -0.01(-2.28%)
May 10, 2024 0.2800 0.2900 0.2515 0.2586 888,618 -0.02(-6.98%)
May 09, 2024 0.2550 0.2798 0.2506 0.2780 941,246 +0.02(+9.02%)
May 08, 2024 0.2520 0.2580 0.2416 0.2550 1,475,843 +0.00(+1.59%)
May 07, 2024 0.2500 0.2584 0.2435 0.2510 1,193,599 +0.00(+1.21%)
May 06, 2024 0.2600 0.2624 0.2433 0.2480 1,098,802 -0.00(-1.20%)
May 03, 2024 0.2800 0.2800 0.2500 0.2510 956,340 -0.02(-7.52%)
May 02, 2024 0.2702 0.2800 0.2500 0.2714 1,090,816 +0.02(+7.74%)
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.