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 )

0.2765 +0.0381 (+15.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.9240 0.9455 0.8550 0.9300 155,440 +0.03(+3.51%)
May 30, 2019 0.9000 0.9200 0.8600 0.8985 79,412 +0.03(+3.34%)
May 29, 2019 0.9005 0.9100 0.8150 0.8695 107,842 -0.01(-0.57%)
May 28, 2019 0.9200 0.9600 0.8000 0.8745 250,239 -0.04(-4.37%)
May 24, 2019 0.9370 0.9750 0.9000 0.9145 92,020 -0.02(-2.40%)
May 23, 2019 0.9990 0.9990 0.9255 0.9370 123,587 +0.04(+4.11%)
May 22, 2019 0.9705 0.9750 0.8950 0.9000 217,266 -0.07(-7.26%)
May 21, 2019 1.020 1.020 0.9250 0.9705 108,461 -0.02(-1.52%)
May 20, 2019 1.072 1.075 0.9500 0.9855 173,110 -0.06(-5.74%)
May 17, 2019 1.075 1.115 1.005 1.046 182,500 -0.01(-0.90%)
May 16, 2019 1.150 1.150 1.055 1.055 206,409 -0.06(-5.13%)
May 15, 2019 1.163 1.350 1.020 1.112 788,170 +0.03(+2.49%)
May 14, 2019 1.185 1.200 1.052 1.085 149,670 -0.06(-5.49%)
May 13, 2019 1.226 1.250 1.127 1.148 127,671 -0.04(-3.53%)
May 10, 2019 1.295 1.295 1.120 1.190 173,760 -0.03(-2.10%)
May 09, 2019 1.163 1.390 1.108 1.216 805,539 +0.10(+8.82%)
May 08, 2019 1.170 1.170 1.100 1.117 97,241 -0.02(-1.89%)
May 07, 2019 1.150 1.200 1.127 1.139 90,829 -0.01(-1.00%)
May 06, 2019 1.195 1.207 1.135 1.150 123,791 -0.06(-4.96%)
May 03, 2019 1.125 1.210 1.125 1.210 89,560 +0.06(+5.58%)
May 02, 2019 1.200 1.215 1.125 1.146 111,065 -0.05(-4.50%)
May 01, 2019 1.200 1.225 1.175 1.200 120,794 -0.05(-4.00%)
Apr 30, 2019 1.284 1.286 1.170 1.250 116,501 +0.00(+0.00%)
Apr 29, 2019 1.145 1.300 1.135 1.250 220,557 +0.12(+11.11%)
Apr 26, 2019 1.130 1.145 1.095 1.125 43,320 +0.00(+0.00%)
Apr 25, 2019 1.130 1.150 1.080 1.125 91,429 -0.02(-2.17%)
Apr 24, 2019 1.169 1.180 1.125 1.150 55,377 +0.00(+0.00%)
Apr 23, 2019 1.120 1.300 1.116 1.150 205,366 +0.00(+0.00%)
Apr 22, 2019 1.139 1.175 1.100 1.150 60,624 +0.02(+2.22%)
Apr 18, 2019 1.100 1.175 1.075 1.125 48,640 -0.02(-1.75%)
Apr 17, 2019 1.132 1.175 1.125 1.145 89,353 +0.00(+0.00%)
Apr 16, 2019 1.175 1.175 1.050 1.145 99,488 -0.00(-0.43%)
Apr 15, 2019 1.150 1.175 1.130 1.150 96,885 +0.00(+0.09%)
Apr 12, 2019 1.100 1.170 1.100 1.149 128,700 +0.03(+3.05%)
Apr 11, 2019 1.150 1.190 1.087 1.115 120,611 -0.06(-5.11%)
Apr 10, 2019 1.200 1.200 1.100 1.175 185,692 +0.03(+2.17%)
Apr 09, 2019 0.9750 1.185 0.9750 1.150 647,403 +0.10(+9.52%)
Apr 08, 2019 1.000 1.050 0.9800 1.050 108,167 +0.02(+1.84%)
Apr 05, 2019 0.9980 1.050 0.9980 1.031 87,240 -0.02(-1.58%)
Apr 04, 2019 1.001 1.050 0.9980 1.048 107,746 -0.00(-0.24%)
Apr 03, 2019 1.010 1.050 0.9780 1.050 88,424 -0.02(-2.01%)
Apr 02, 2019 1.050 1.071 0.9700 1.071 71,450 +0.04(+3.53%)
Apr 01, 2019 1.081 1.081 0.9900 1.035 96,587 -0.02(-1.43%)
Mar 29, 2019 1.008 1.092 1.000 1.050 87,520 -0.02(-1.82%)
Mar 28, 2019 1.050 1.100 1.005 1.069 120,579 -0.02(-1.43%)
Mar 27, 2019 1.045 1.124 1.015 1.085 207,373 +0.03(+3.33%)
Mar 26, 2019 0.9760 1.075 0.9350 1.050 230,384 +0.07(+7.36%)
Mar 25, 2019 0.9500 0.9865 0.9185 0.9780 136,331 -0.01(-0.96%)
Mar 22, 2019 0.9875 0.9875 0.9350 0.9875 164,240 -0.01(-0.70%)
Mar 21, 2019 0.9000 0.9945 0.8750 0.9945 289,135 +0.09(+10.50%)
Mar 20, 2019 0.8500 0.9245 0.8435 0.9000 233,200 +0.06(+6.51%)
Mar 19, 2019 0.8250 0.8600 0.8000 0.8450 304,389 +0.03(+4.32%)
Mar 18, 2019 0.8050 0.8100 0.7755 0.8100 94,583 -0.02(-2.99%)
Mar 15, 2019 0.8000 0.8350 0.7900 0.8350 70,000 +0.01(+1.21%)
Mar 14, 2019 0.8050 0.8250 0.7965 0.8250 116,273 +0.01(+1.23%)
Mar 13, 2019 0.8300 0.8300 0.8005 0.8150 65,045 -0.01(-1.21%)
Mar 12, 2019 0.8200 0.8250 0.7855 0.8250 134,888 +0.01(+0.61%)
Mar 11, 2019 0.8000 0.8200 0.7800 0.8200 100,871 +0.02(+3.14%)
Mar 08, 2019 0.7600 0.8050 0.7550 0.7950 141,880 +0.02(+1.92%)
Mar 07, 2019 0.7700 0.7900 0.7625 0.7800 91,539 -0.01(-0.64%)
Mar 06, 2019 0.7790 0.7995 0.7700 0.7850 147,571 -0.03(-3.09%)
Mar 05, 2019 0.7790 0.8200 0.7625 0.8100 154,695 -0.01(-1.22%)
Mar 04, 2019 0.8200 0.8250 0.7750 0.8200 180,114 -0.01(-0.61%)
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.