ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Comstock Inc. Common Stock (NY:LODE)

3.280 -0.190 (-5.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 3.480 3.530 3.180 3.280 1,248,121 -0.19(-5.48%)
Oct 20, 2025 3.490 3.610 3.325 3.470 1,219,848 -0.05(-1.42%)
Oct 17, 2025 3.860 3.900 3.490 3.520 1,833,865 -0.37(-9.51%)
Oct 16, 2025 4.310 4.310 3.780 3.890 2,145,184 -0.34(-8.04%)
Oct 15, 2025 4.680 4.750 4.010 4.230 3,472,548 -0.15(-3.42%)
Oct 14, 2025 4.000 4.600 4.000 4.380 4,453,877 +0.50(+12.89%)
Oct 13, 2025 3.530 3.930 3.520 3.880 1,618,958 +0.47(+13.78%)
Oct 10, 2025 3.820 3.830 3.400 3.410 1,113,855 -0.38(-10.03%)
Oct 09, 2025 3.590 3.800 3.550 3.790 1,193,887 +0.21(+5.87%)
Oct 08, 2025 3.560 3.650 3.510 3.580 753,014 +0.05(+1.42%)
Oct 07, 2025 3.780 3.800 3.480 3.530 1,005,414 -0.23(-6.12%)
Oct 06, 2025 3.720 3.840 3.685 3.760 1,374,233 +0.22(+6.21%)
Oct 03, 2025 3.440 3.607 3.440 3.540 1,067,570 +0.17(+5.04%)
Oct 02, 2025 3.330 3.425 3.275 3.370 895,037 +0.04(+1.20%)
Oct 01, 2025 3.430 3.510 3.300 3.330 1,212,962 -0.09(-2.63%)
Sep 30, 2025 3.480 3.510 3.360 3.420 835,456 -0.12(-3.39%)
Sep 29, 2025 3.680 3.730 3.493 3.540 1,083,915 -0.13(-3.54%)
Sep 26, 2025 3.750 3.850 3.650 3.670 1,148,720 -0.07(-1.87%)
Sep 25, 2025 3.820 3.980 3.684 3.740 1,381,441 -0.14(-3.61%)
Sep 24, 2025 3.940 3.990 3.760 3.880 1,299,670 +0.11(+2.92%)
Sep 23, 2025 3.700 4.119 3.700 3.770 4,627,532 +0.08(+2.17%)
Sep 22, 2025 3.200 3.690 3.155 3.690 2,328,231 +0.48(+14.95%)
Sep 19, 2025 3.020 3.245 3.020 3.210 1,947,914 +0.17(+5.59%)
Sep 18, 2025 2.880 3.040 2.880 3.040 878,288 +0.18(+6.29%)
Sep 17, 2025 2.970 3.030 2.855 2.860 916,348 -0.10(-3.38%)
Sep 16, 2025 2.900 2.970 2.830 2.960 594,730 +0.09(+3.14%)
Sep 15, 2025 2.910 2.960 2.820 2.870 1,097,205 -0.04(-1.37%)
Sep 12, 2025 2.950 3.080 2.905 2.910 1,695,540 +0.10(+3.56%)
Sep 11, 2025 2.520 2.830 2.510 2.810 2,150,306 +0.31(+12.40%)
Sep 10, 2025 2.430 2.530 2.420 2.500 1,212,307 +0.07(+2.88%)
Sep 09, 2025 2.400 2.470 2.370 2.430 738,833 +0.01(+0.41%)
Sep 08, 2025 2.380 2.450 2.370 2.420 899,607 +0.04(+1.68%)
Sep 05, 2025 2.540 2.540 2.370 2.380 610,568 -0.14(-5.56%)
Sep 04, 2025 2.400 2.550 2.335 2.520 904,201 +0.15(+6.33%)
Sep 03, 2025 2.390 2.415 2.330 2.370 785,118 -0.02(-0.84%)
Sep 02, 2025 2.420 2.460 2.290 2.390 1,187,894 -0.04(-1.65%)
Aug 29, 2025 2.360 2.430 2.265 2.430 1,086,184 +0.07(+2.97%)
Aug 28, 2025 2.450 2.470 2.330 2.360 973,569 -0.08(-3.28%)
Aug 27, 2025 2.440 2.550 2.410 2.440 1,074,346 -0.02(-0.81%)
Aug 26, 2025 2.520 2.550 2.410 2.460 777,953 -0.04(-1.60%)
Aug 25, 2025 2.500 2.680 2.450 2.500 1,102,989 +0.03(+1.21%)
Aug 22, 2025 2.470 2.520 2.410 2.470 777,848 +0.01(+0.41%)
Aug 21, 2025 2.370 2.465 2.360 2.460 525,211 +0.06(+2.50%)
Aug 20, 2025 2.280 2.510 2.240 2.400 1,224,384 +0.14(+6.19%)
Aug 19, 2025 2.330 2.400 2.250 2.260 592,548 -0.09(-3.83%)
Aug 18, 2025 2.290 2.380 2.250 2.350 989,691 +0.02(+0.86%)
Aug 15, 2025 2.450 2.450 2.295 2.330 1,479,090 +0.03(+1.30%)
Aug 14, 2025 2.470 2.470 2.290 2.300 1,303,232 -0.18(-7.26%)
Aug 13, 2025 2.530 2.590 2.260 2.480 6,404,647 -0.54(-17.88%)
Aug 12, 2025 3.030 3.120 2.970 3.020 472,716 -0.03(-0.98%)
Aug 11, 2025 3.150 3.180 3.030 3.050 354,114 -0.12(-3.79%)
Aug 08, 2025 3.200 3.247 3.130 3.170 243,522 -0.04(-1.25%)
Aug 07, 2025 3.330 3.355 3.150 3.210 159,142 -0.12(-3.60%)
Aug 06, 2025 3.430 3.450 3.290 3.330 203,692 -0.04(-1.19%)
Aug 05, 2025 3.280 3.370 3.230 3.370 143,924 +0.07(+2.12%)
Aug 04, 2025 3.190 3.349 3.190 3.300 210,505 +0.16(+5.10%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.