Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2109 -0.0170 (-7.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 30, 2022 0.4400 0.4487 0.4200 0.4200 162,682 -0.02(-4.35%)
Sep 29, 2022 0.4400 0.4400 0.4221 0.4391 283,986 -0.01(-1.33%)
Sep 28, 2022 0.4318 0.4545 0.4201 0.4450 338,454 +0.03(+7.18%)
Sep 27, 2022 0.4188 0.4539 0.4152 0.4152 304,670 -0.01(-2.05%)
Sep 26, 2022 0.4101 0.4300 0.4100 0.4239 266,233 +0.02(+5.42%)
Sep 23, 2022 0.4400 0.4400 0.4020 0.4021 544,440 -0.04(-9.19%)
Sep 22, 2022 0.4500 0.4670 0.4311 0.4428 213,539 -0.02(-3.72%)
Sep 21, 2022 0.4540 0.4700 0.4422 0.4599 324,950 +0.02(+4.31%)
Sep 20, 2022 0.4800 0.4784 0.4409 0.4409 438,741 -0.02(-4.53%)
Sep 19, 2022 0.5050 0.5100 0.4601 0.4618 512,251 -0.04(-7.64%)
Sep 16, 2022 0.5000 0.5189 0.4900 0.5000 535,786 +0.00(+0.99%)
Sep 15, 2022 0.5090 0.5190 0.4951 0.4951 277,852 -0.00(-0.98%)
Sep 14, 2022 0.5002 0.5265 0.5000 0.5000 302,416 -0.00(-0.02%)
Sep 13, 2022 0.5300 0.5302 0.4935 0.5001 615,100 -0.04(-7.75%)
Sep 12, 2022 0.5400 0.5700 0.5310 0.5421 356,452 +0.01(+1.14%)
Sep 09, 2022 0.5305 0.5546 0.5250 0.5360 211,044 +0.01(+1.09%)
Sep 08, 2022 0.5300 0.5400 0.5202 0.5302 264,002 +0.00(+0.13%)
Sep 07, 2022 0.5400 0.5400 0.5205 0.5295 211,747 -0.01(-1.03%)
Sep 06, 2022 0.5421 0.5491 0.5130 0.5350 367,127 +0.01(+0.94%)
Sep 02, 2022 0.5600 0.5600 0.5100 0.5300 498,209 -0.03(-4.86%)
Sep 01, 2022 0.5600 0.5728 0.5500 0.5571 606,587 -0.02(-3.10%)
Aug 31, 2022 0.5800 0.5800 0.5640 0.5749 740,396 +0.00(+0.86%)
Aug 30, 2022 0.5900 0.5900 0.5653 0.5700 348,938 -0.01(-1.21%)
Aug 29, 2022 0.5650 0.5884 0.5650 0.5770 336,903 +0.01(+1.41%)
Aug 26, 2022 0.5899 0.5899 0.5553 0.5690 283,353 -0.02(-3.18%)
Aug 25, 2022 0.5900 0.6000 0.5757 0.5877 380,515 -0.01(-2.05%)
Aug 24, 2022 0.5400 0.6100 0.5400 0.6000 954,577 +0.06(+11.11%)
Aug 23, 2022 0.5400 0.5594 0.5210 0.5400 466,194 +0.00(+0.65%)
Aug 22, 2022 0.5627 0.5627 0.5300 0.5365 610,802 -0.03(-4.77%)
Aug 19, 2022 0.6000 0.6000 0.5560 0.5634 555,871 -0.03(-5.66%)
Aug 18, 2022 0.6100 0.6899 0.5800 0.5972 1,923,481 +0.00(+0.05%)
Aug 17, 2022 0.6021 0.6100 0.5800 0.5969 804,363 -0.02(-3.73%)
Aug 16, 2022 0.6400 0.6500 0.6000 0.6200 721,922 -0.02(-3.74%)
Aug 15, 2022 0.6837 0.6837 0.6221 0.6441 1,679,996 +0.04(+6.60%)
Aug 12, 2022 0.5900 0.6042 0.5890 0.6042 1,367,495 +0.02(+3.57%)
Aug 11, 2022 0.5952 0.6050 0.5800 0.5834 204,190 -0.00(-0.03%)
Aug 10, 2022 0.6271 0.6300 0.5822 0.5836 744,752 -0.05(-7.39%)
Aug 09, 2022 0.6372 0.6806 0.6112 0.6302 768,308 +0.00(+0.05%)
Aug 08, 2022 0.6223 0.6350 0.6070 0.6299 396,256 +0.02(+2.59%)
Aug 05, 2022 0.6020 0.6228 0.6020 0.6140 227,993 +0.01(+1.49%)
Aug 04, 2022 0.6100 0.6271 0.5975 0.6050 307,196 -0.01(-0.87%)
Aug 03, 2022 0.6000 0.6279 0.6030 0.6103 202,595 +0.01(+0.88%)
Aug 02, 2022 0.6100 0.6300 0.6009 0.6050 342,766 -0.01(-1.83%)
Aug 01, 2022 0.6093 0.6200 0.6053 0.6163 260,005 +0.01(+1.03%)
Jul 29, 2022 0.6000 0.6201 0.5851 0.6100 533,272 +0.02(+2.56%)
Jul 28, 2022 0.5822 0.6100 0.5800 0.5948 435,109 +0.01(+2.55%)
Jul 27, 2022 0.5800 0.5998 0.5699 0.5800 218,288 +0.02(+2.65%)
Jul 26, 2022 0.5600 0.5815 0.5600 0.5650 159,063 +0.00(+0.02%)
Jul 25, 2022 0.5823 0.5823 0.5600 0.5649 524,570 -0.02(-3.44%)
Jul 22, 2022 0.5900 0.6050 0.5600 0.5850 483,552 +0.01(+0.86%)
Jul 21, 2022 0.6000 0.6100 0.5674 0.5800 506,073 -0.02(-4.05%)
Jul 20, 2022 0.6100 0.6442 0.5900 0.6045 1,137,140 +0.00(+0.23%)
Jul 19, 2022 0.6000 0.6333 0.5721 0.6031 1,123,527 +0.04(+7.70%)
Jul 18, 2022 0.5738 0.5799 0.5518 0.5600 1,228,781 -0.00(-0.27%)
Jul 15, 2022 0.5750 0.5883 0.5550 0.5615 281,354 -0.01(-2.35%)
Jul 14, 2022 0.6000 0.6000 0.5711 0.5750 268,864 -0.03(-5.72%)
Jul 13, 2022 0.5800 0.6300 0.5711 0.6099 422,524 +0.03(+5.16%)
Jul 12, 2022 0.5900 0.5930 0.5730 0.5800 103,292 +0.01(+0.87%)
Jul 11, 2022 0.5880 0.6100 0.5725 0.5750 332,694 -0.04(-6.50%)
Jul 08, 2022 0.6100 0.6388 0.6100 0.6150 269,142 -0.01(-2.04%)
Jul 07, 2022 0.6000 0.6383 0.6000 0.6278 320,846 +0.02(+4.06%)
Jul 06, 2022 0.5900 0.6199 0.5900 0.6033 69,099 -0.00(-0.36%)
Jul 05, 2022 0.6100 0.6200 0.5900 0.6055 153,225 -0.01(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.