Skip to main content

Comstock Inc. Common Stock (NY: LODE )

0.2896 -0.2404 (-45.36%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 0.4760 0.5380 0.4760 0.5300 5,653,218 +0.04(+8.38%)
Jan 08, 2025 0.5059 0.5200 0.4600 0.4890 8,621,600 -0.05(-8.62%)
Jan 07, 2025 0.5976 0.6133 0.5110 0.5351 11,962,216 -0.07(-11.79%)
Jan 06, 2025 0.6100 0.6150 0.5510 0.6066 18,013,354 -0.07(-9.97%)
Jan 03, 2025 0.7385 0.7385 0.6400 0.6738 12,360,113 -0.07(-8.95%)
Jan 02, 2025 0.8050 0.8050 0.6618 0.7400 15,967,539 -0.06(-7.57%)
Dec 31, 2024 0.8006 0 -0.08(-9.08%)
Dec 30, 2024 0.8600 0.9890 0.7720 0.8806 53,056,392 +0.19(+27.22%)
Dec 27, 2024 0.6850 0.8203 0.5700 0.6922 48,334,612 +0.13(+23.06%)
Dec 26, 2024 0.4522 0.5693 0.4311 0.5625 18,604,048 +0.14(+33.33%)
Dec 24, 2024 0.4110 0.4297 0.3900 0.4219 5,020,382 +0.04(+9.41%)
Dec 23, 2024 0.3679 0.3981 0.3500 0.3856 5,980,501 +0.05(+14.39%)
Dec 20, 2024 0.3100 0.3439 0.3015 0.3371 5,032,699 +0.03(+10.71%)
Dec 19, 2024 0.3340 0.3390 0.2810 0.3045 4,246,374 +0.00(+1.10%)
Dec 18, 2024 0.3748 0.3849 0.2964 0.3012 10,531,626 -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 6,762,377 -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 1,118,359 -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%)
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.