Skip to main content

Comstock Inc. Common Stock (NY: LODE )

0.3371 +0.0356 (+11.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.3100 0.3439 0.3015 0.3371 5,032,699 +0.03(+10.82%)
Dec 19, 2024 0.3340 0.3390 0.2810 0.3042 4,204,908 +0.00(+1.00%)
Dec 18, 2024 0.3748 0.3849 0.2964 0.3012 10,531,625 -0.07(-17.95%)
Dec 17, 2024 0.3900 0.4089 0.3671 0.3671 5,596,249 +0.00(+1.10%)
Dec 16, 2024 0.3900 0.3930 0.3631 0.3631 2,815,603 -0.02(-5.64%)
Dec 13, 2024 0.3900 0.3960 0.3700 0.3848 2,536,828 -0.00(-0.31%)
Dec 12, 2024 0.4301 0.4322 0.3700 0.3860 4,156,191 -0.05(-11.22%)
Dec 11, 2024 0.4190 0.4388 0.4121 0.4348 2,621,405 +0.03(+6.39%)
Dec 10, 2024 0.4150 0.4240 0.4003 0.4087 2,844,836 -0.02(-4.04%)
Dec 09, 2024 0.4311 0.4565 0.4122 0.4259 3,376,722 +0.01(+3.37%)
Dec 06, 2024 0.4162 0.4364 0.4000 0.4120 3,820,496 +0.00(+0.83%)
Dec 05, 2024 0.4200 0.4665 0.3998 0.4086 6,750,514 -0.09(-17.54%)
Dec 04, 2024 0.4965 0.5200 0.4600 0.4955 7,924,912 +0.04(+9.67%)
Dec 03, 2024 0.4400 0.4720 0.4020 0.4518 7,150,224 +0.05(+12.44%)
Dec 02, 2024 0.3900 0.4056 0.3770 0.4018 5,380,041 +0.03(+9.48%)
Nov 29, 2024 0.3617 0.3800 0.3575 0.3670 919,672 +0.01(+2.80%)
Nov 27, 2024 0.3600 0.3700 0.3533 0.3570 1,072,074 -0.00(-0.83%)
Nov 26, 2024 0.4000 0.4020 0.3255 0.3600 3,830,775 -0.02(-5.88%)
Nov 25, 2024 0.3900 0.4099 0.3800 0.3825 3,854,831 +0.00(+1.19%)
Nov 22, 2024 0.3479 0.3900 0.3446 0.3780 3,644,414 +0.04(+10.36%)
Nov 21, 2024 0.3500 0.3580 0.3350 0.3425 1,171,826 -0.00(-1.44%)
Nov 20, 2024 0.3662 0.3678 0.3420 0.3475 1,116,250 -0.02(-5.11%)
Nov 19, 2024 0.3610 0.3699 0.3120 0.3662 2,769,341 +0.02(+6.58%)
Nov 18, 2024 0.3100 0.3825 0.3107 0.3436 2,670,974 +0.03(+10.38%)
Nov 15, 2024 0.3200 0.3329 0.2800 0.3113 2,779,160 -0.01(-3.92%)
Nov 14, 2024 0.3400 0.3450 0.3199 0.3240 1,192,960 -0.02(-4.71%)
Nov 13, 2024 0.3385 0.3598 0.3351 0.3400 1,484,770 -0.00(-1.31%)
Nov 12, 2024 0.3634 0.3638 0.3200 0.3445 1,820,855 -0.02(-5.31%)
Nov 11, 2024 0.3600 0.3794 0.3342 0.3638 2,966,371 -0.00(-1.14%)
Nov 08, 2024 0.3831 0.3949 0.3551 0.3680 1,806,345 -0.01(-2.90%)
Nov 07, 2024 0.3800 0.3949 0.3700 0.3790 1,723,717 +0.01(+2.43%)
Nov 06, 2024 0.3914 0.3950 0.3553 0.3700 2,052,954 -0.03(-7.34%)
Nov 05, 2024 0.3800 0.4077 0.3630 0.3993 1,949,861 +0.02(+5.13%)
Nov 04, 2024 0.4100 0.4149 0.3501 0.3798 2,144,564 -0.03(-7.37%)
Nov 01, 2024 0.4100 0.4200 0.3910 0.4100 1,319,046 +0.00(+0.69%)
Oct 31, 2024 0.4249 0.4350 0.3900 0.4072 1,828,008 -0.02(-4.17%)
Oct 30, 2024 0.4391 0.4500 0.4200 0.4249 951,652 -0.01(-2.32%)
Oct 29, 2024 0.4365 0.4550 0.4240 0.4350 1,309,046 -0.01(-1.14%)
Oct 28, 2024 0.4200 0.4400 0.4176 0.4400 1,157,352 +0.02(+4.76%)
Oct 25, 2024 0.4400 0.4418 0.4141 0.4200 1,551,800 -0.03(-6.40%)
Oct 24, 2024 0.4378 0.4487 0.4210 0.4487 1,192,046 +0.01(+1.98%)
Oct 23, 2024 0.4810 0.4968 0.4124 0.4400 3,786,319 -0.05(-9.84%)
Oct 22, 2024 0.4600 0.4900 0.4300 0.4880 5,671,305 -0.03(-6.15%)
Oct 21, 2024 0.5176 0.5714 0.5117 0.5200 4,231,974 +0.01(+1.96%)
Oct 18, 2024 0.5000 0.5200 0.4721 0.5100 2,167,076 +0.03(+5.57%)
Oct 17, 2024 0.4653 0.5040 0.4609 0.4831 1,683,292 +0.02(+5.30%)
Oct 16, 2024 0.4172 0.4600 0.4172 0.4588 1,901,967 +0.05(+11.06%)
Oct 15, 2024 0.4400 0.4460 0.3965 0.4131 3,681,087 -0.03(-6.58%)
Oct 14, 2024 0.4600 0.4725 0.4252 0.4422 1,721,822 -0.02(-3.66%)
Oct 11, 2024 0.4600 0.4996 0.4422 0.4590 2,952,445 +0.00(+0.33%)
Oct 10, 2024 0.4448 0.4759 0.4267 0.4575 1,419,069 +0.02(+3.79%)
Oct 09, 2024 0.4500 0.4535 0.4231 0.4408 1,902,779 -0.01(-2.80%)
Oct 08, 2024 0.5020 0.5148 0.4500 0.4535 3,460,472 -0.05(-10.73%)
Oct 07, 2024 0.5200 0.5400 0.4827 0.5080 3,023,181 -0.01(-2.50%)
Oct 04, 2024 0.4725 0.5330 0.4650 0.5210 3,502,632 +0.06(+13.98%)
Oct 03, 2024 0.4500 0.4574 0.4120 0.4571 1,668,672 +0.03(+6.30%)
Oct 02, 2024 0.4400 0.5140 0.4212 0.4300 5,018,369 +0.02(+4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.