Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.4874 -0.1301 (-21.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5594 0.6200 0.5353 0.6175 9,031,468 +0.09(+17.06%)
Sep 25, 2024 0.4700 0.5500 0.4565 0.5275 7,995,967 +0.08(+18.67%)
Sep 24, 2024 0.4000 0.4747 0.4000 0.4445 4,697,619 +0.05(+13.97%)
Sep 23, 2024 0.3728 0.4200 0.3670 0.3900 3,692,842 +0.02(+6.30%)
Sep 20, 2024 0.3880 0.3888 0.3650 0.3669 2,837,786 +0.00(+0.91%)
Sep 19, 2024 0.3880 0.4250 0.3630 0.3636 6,140,091 -0.02(-5.56%)
Sep 18, 2024 0.3100 0.4085 0.2926 0.3850 12,977,743 +0.09(+28.33%)
Sep 17, 2024 0.2950 0.3175 0.2800 0.3000 2,002,099 +0.01(+1.83%)
Sep 16, 2024 0.3200 0.3206 0.2300 0.2946 2,939,877 -0.02(-7.50%)
Sep 13, 2024 0.3395 0.3395 0.3107 0.3185 2,640,449 -0.02(-5.49%)
Sep 12, 2024 0.3070 0.3400 0.3070 0.3370 3,098,069 +0.03(+10.09%)
Sep 11, 2024 0.2700 0.3290 0.2681 0.3061 3,723,778 +0.03(+12.12%)
Sep 10, 2024 0.2877 0.2882 0.2630 0.2730 1,983,751 -0.01(-3.29%)
Sep 09, 2024 0.2990 0.2990 0.2700 0.2823 1,968,448 -0.02(-6.37%)
Sep 06, 2024 0.3050 0.3064 0.2591 0.3015 4,649,619 -0.01(-3.09%)
Sep 05, 2024 0.3326 0.3380 0.2918 0.3111 4,802,971 -0.02(-4.72%)
Sep 04, 2024 0.2699 0.3265 0.2615 0.3265 8,124,622 +0.05(+18.73%)
Sep 03, 2024 0.2800 0.2990 0.2615 0.2750 8,222,135 +0.02(+6.26%)
Aug 30, 2024 0.2200 0.2690 0.2165 0.2588 9,415,150 +0.05(+21.62%)
Aug 29, 2024 0.2199 0.2199 0.2024 0.2128 3,287,585 +0.01(+5.19%)
Aug 28, 2024 0.2271 0.2290 0.1950 0.2023 4,802,841 -0.02(-10.53%)
Aug 27, 2024 0.2300 0.2310 0.2124 0.2261 7,789,635 +0.02(+7.16%)
Aug 26, 2024 0.1900 0.2197 0.1917 0.2110 6,855,629 +0.02(+10.82%)
Aug 23, 2024 0.1720 0.1924 0.1695 0.1904 5,830,428 +0.02(+9.68%)
Aug 22, 2024 0.1755 0.1800 0.1680 0.1736 2,897,646 -0.00(-1.31%)
Aug 21, 2024 0.1738 0.1765 0.1650 0.1759 2,456,055 +0.00(+1.44%)
Aug 20, 2024 0.1700 0.1740 0.1586 0.1734 4,458,998 +0.01(+6.71%)
Aug 19, 2024 0.1550 0.1710 0.1500 0.1625 5,604,834 +0.01(+5.45%)
Aug 16, 2024 0.1418 0.1585 0.1418 0.1541 5,007,201 +0.01(+3.70%)
Aug 15, 2024 0.1479 0.1530 0.1411 0.1486 8,416,483 +0.01(+4.28%)
Aug 14, 2024 0.1561 0.1680 0.1350 0.1425 11,455,277 -0.01(-6.80%)
Aug 13, 2024 0.1600 0.1680 0.1500 0.1529 7,418,255 -0.01(-8.22%)
Aug 12, 2024 0.1520 0.2100 0.1500 0.1666 33,321,900 +0.02(+10.48%)
Aug 09, 2024 0.1770 0.1770 0.1430 0.1508 10,857,647 -0.01(-8.33%)
Aug 08, 2024 0.2400 0.2650 0.1582 0.1645 174,171,968 +0.01(+9.38%)
Aug 07, 2024 0.1450 0.1549 0.1420 0.1504 3,398,674 +0.01(+5.84%)
Aug 06, 2024 0.1370 0.1475 0.1301 0.1421 1,866,784 +0.01(+5.26%)
Aug 05, 2024 0.1439 0.1467 0.1255 0.1350 2,971,529 -0.02(-10.77%)
Aug 02, 2024 0.1582 0.1590 0.1489 0.1513 1,877,194 -0.01(-3.81%)
Aug 01, 2024 0.1540 0.1582 0.1533 0.1573 1,049,200 +0.00(+1.75%)
Jul 31, 2024 0.1525 0.1563 0.1520 0.1546 1,009,771 +0.00(+2.38%)
Jul 30, 2024 0.1547 0.1570 0.1433 0.1510 2,499,712 -0.00(-2.58%)
Jul 29, 2024 0.1585 0.1609 0.1525 0.1550 1,437,119 -0.00(-2.15%)
Jul 26, 2024 0.1576 0.1624 0.1510 0.1584 1,955,394 +0.00(+0.64%)
Jul 25, 2024 0.1572 0.1591 0.1500 0.1574 2,323,699 +0.00(+1.29%)
Jul 24, 2024 0.1600 0.1632 0.1520 0.1554 3,153,938 -0.01(-4.66%)
Jul 23, 2024 0.1635 0.1670 0.1575 0.1630 3,211,479 +0.00(+0.68%)
Jul 22, 2024 0.1680 0.1736 0.1500 0.1619 5,270,628 -0.01(-4.60%)
Jul 19, 2024 0.1740 0.1933 0.1631 0.1697 12,570,653 +0.00(+1.19%)
Jul 18, 2024 0.1800 0.1800 0.1659 0.1677 2,541,942 -0.01(-5.20%)
Jul 17, 2024 0.1720 0.1780 0.1676 0.1769 2,797,416 +0.01(+4.74%)
Jul 16, 2024 0.1645 0.1700 0.1563 0.1689 2,704,034 +0.01(+5.30%)
Jul 15, 2024 0.1783 0.1783 0.1600 0.1604 3,297,137 -0.02(-10.14%)
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%)
May 01, 2024 0.2900 0.2930 0.2402 0.2519 1,538,098 -0.03(-9.23%)
Apr 30, 2024 0.3150 0.3150 0.2765 0.2775 1,434,743 -0.03(-10.05%)
Apr 29, 2024 0.3337 0.3337 0.2960 0.3085 964,620 -0.00(-0.99%)
Apr 26, 2024 0.3179 0.3216 0.3050 0.3116 672,644 -0.01(-2.32%)
Apr 25, 2024 0.3289 0.3295 0.3150 0.3190 622,059 -0.00(-0.31%)
Apr 24, 2024 0.2900 0.3200 0.2884 0.3200 599,879 +0.03(+10.38%)
Apr 23, 2024 0.2950 0.2958 0.2800 0.2899 810,311 +0.00(+1.58%)
Apr 22, 2024 0.3300 0.3280 0.2810 0.2854 864,910 -0.00(-1.59%)
Apr 19, 2024 0.3100 0.3300 0.2883 0.2900 1,059,917 -0.03(-8.52%)
Apr 18, 2024 0.3000 0.3194 0.2910 0.3170 495,451 +0.03(+8.93%)
Apr 17, 2024 0.3139 0.3150 0.2899 0.2910 804,556 -0.02(-6.82%)
Apr 16, 2024 0.3200 0.3199 0.3040 0.3123 663,911 -0.01(-1.79%)
Apr 15, 2024 0.3215 0.3249 0.3100 0.3180 567,982 -0.00(-1.09%)
Apr 12, 2024 0.3459 0.3600 0.3100 0.3215 1,343,370 -0.02(-5.41%)
Apr 11, 2024 0.3184 0.3440 0.3184 0.3399 809,878 +0.02(+6.55%)
Apr 10, 2024 0.3236 0.3320 0.3108 0.3190 850,079 -0.01(-2.74%)
Apr 09, 2024 0.3410 0.3599 0.3200 0.3280 995,860 -0.01(-2.09%)
Apr 08, 2024 0.3500 0.3750 0.3250 0.3350 1,574,226 +0.01(+1.52%)
Apr 05, 2024 0.3400 0.3525 0.3223 0.3300 729,915 -0.01(-2.65%)
Apr 04, 2024 0.3500 0.3565 0.3340 0.3390 658,790 -0.01(-1.82%)
Apr 03, 2024 0.3400 0.3547 0.3350 0.3453 1,023,393 +0.01(+1.56%)
Apr 02, 2024 0.3650 0.3650 0.3350 0.3400 1,227,156 -0.04(-10.12%)
Apr 01, 2024 0.3700 0.3835 0.3601 0.3783 915,609 +0.01(+3.99%)
Mar 28, 2024 0.3600 0.3780 0.3500 0.3638 384,339 +0.01(+2.48%)
Mar 27, 2024 0.3600 0.3681 0.3410 0.3550 560,647 -0.01(-1.39%)
Mar 26, 2024 0.3400 0.3699 0.3350 0.3600 443,010 +0.02(+5.88%)
Mar 25, 2024 0.3575 0.3600 0.3300 0.3400 1,103,638 -0.02(-5.53%)
Mar 22, 2024 0.3816 0.3838 0.3550 0.3599 835,970 -0.00(-1.13%)
Mar 21, 2024 0.3825 0.3889 0.3600 0.3640 1,581,511 -0.02(-4.71%)
Mar 20, 2024 0.3900 0.3920 0.3650 0.3820 584,584 +0.01(+3.24%)
Mar 19, 2024 0.4190 0.4190 0.3700 0.3700 620,896 -0.04(-9.80%)
Mar 18, 2024 0.4000 0.4200 0.3926 0.4102 313,824 +0.02(+4.38%)
Mar 15, 2024 0.4000 0.4087 0.3800 0.3930 507,649 -0.01(-1.75%)
Mar 14, 2024 0.4046 0.4220 0.3850 0.4000 894,842 +0.00(+0.81%)
Mar 13, 2024 0.3880 0.4298 0.3710 0.3968 1,078,403 +0.03(+9.61%)
Mar 12, 2024 0.3810 0.3849 0.3620 0.3620 494,073 -0.02(-4.99%)
Mar 11, 2024 0.3934 0.3940 0.3603 0.3810 514,214 +0.00(+0.53%)
Mar 08, 2024 0.3720 0.3900 0.3705 0.3790 413,588 -0.00(-1.04%)
Mar 07, 2024 0.3900 0.4000 0.3660 0.3830 565,245 +0.00(+0.79%)
Mar 06, 2024 0.3800 0.3980 0.3732 0.3800 851,856 +0.01(+2.21%)
Mar 05, 2024 0.4041 0.4059 0.3611 0.3718 1,806,315 -0.03(-7.67%)
Mar 04, 2024 0.4200 0.4298 0.3900 0.4027 792,269 -0.02(-5.34%)
Mar 01, 2024 0.4280 0.4440 0.4200 0.4254 585,969 +0.00(+0.02%)
Feb 29, 2024 0.4500 0.4648 0.4200 0.4253 1,097,221 -0.02(-4.85%)
Feb 28, 2024 0.4700 0.4778 0.4470 0.4470 522,674 -0.01(-2.42%)
Feb 27, 2024 0.4600 0.4700 0.4539 0.4581 239,897 -0.00(-0.41%)
Feb 26, 2024 0.4591 0.4700 0.4550 0.4600 288,226 +0.00(+0.04%)
Feb 23, 2024 0.4600 0.4660 0.4500 0.4598 264,571 -0.00(-0.04%)
Feb 22, 2024 0.4700 0.4750 0.4600 0.4600 186,664 -0.01(-2.00%)
Feb 21, 2024 0.4700 0.4726 0.4550 0.4694 418,334 -0.00(-0.51%)
Feb 20, 2024 0.4700 0.4760 0.4650 0.4718 204,788 -0.00(-0.27%)
Feb 16, 2024 0.4810 0.4840 0.4710 0.4731 296,944 -0.01(-1.72%)
Feb 15, 2024 0.4875 0.4875 0.4670 0.4814 251,330 +0.00(+0.29%)
Feb 14, 2024 0.4750 0.4832 0.4656 0.4800 306,827 +0.01(+1.48%)
Feb 13, 2024 0.4710 0.4790 0.4614 0.4730 316,838 -0.01(-1.46%)
Feb 12, 2024 0.4682 0.4850 0.4680 0.4800 307,580 +0.01(+1.48%)
Feb 09, 2024 0.4700 0.4790 0.4645 0.4730 456,379 +0.00(+0.83%)
Feb 08, 2024 0.4760 0.4770 0.4650 0.4691 392,115 -0.02(-3.24%)
Feb 07, 2024 0.4890 0.4890 0.4780 0.4848 171,040 -0.00(-0.66%)
Feb 06, 2024 0.4854 0.4948 0.4710 0.4880 220,624 +0.01(+1.67%)
Feb 05, 2024 0.4850 0.4900 0.4750 0.4800 287,669 -0.01(-3.01%)
Feb 02, 2024 0.4910 0.4980 0.4690 0.4949 534,224 +0.01(+3.10%)
Feb 01, 2024 0.4700 0.4900 0.4700 0.4800 417,797 +0.01(+2.83%)
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 0.5003 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%)
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.