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

Comstock Inc. Common Stock (NY:LODE)

2.460 -0.080 (-3.15%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2025 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 06, 2025 2.580 2.598 2.423 2.540 545,457 -0.04(-1.55%)
May 05, 2025 2.550 2.640 2.510 2.580 466,705 +0.03(+1.18%)
May 02, 2025 2.450 2.564 2.350 2.550 484,063 +0.16(+6.69%)
May 01, 2025 2.400 2.540 2.360 2.390 573,142 +0.04(+1.70%)
Apr 30, 2025 2.300 2.400 2.260 2.350 365,884 +0.03(+1.29%)
Apr 29, 2025 2.220 2.330 2.212 2.320 253,722 +0.10(+4.50%)
Apr 28, 2025 2.270 2.289 2.135 2.220 269,709 -0.05(-2.20%)
Apr 25, 2025 2.190 2.349 2.180 2.270 365,727 +0.04(+1.79%)
Apr 24, 2025 2.110 2.270 2.040 2.230 541,389 +0.14(+6.70%)
Apr 23, 2025 2.060 2.119 2.030 2.090 274,619 +0.06(+2.96%)
Apr 22, 2025 1.990 2.090 1.974 2.030 676,204 +0.06(+3.05%)
Apr 21, 2025 2.060 2.070 1.860 1.970 483,013 -0.07(-3.43%)
Apr 17, 2025 2.130 2.130 1.950 2.040 554,473 -0.12(-5.56%)
Apr 16, 2025 2.080 2.310 2.010 2.160 1,024,794 +0.22(+11.34%)
Apr 15, 2025 1.950 1.996 1.900 1.940 304,264 -0.04(-2.02%)
Apr 14, 2025 1.940 2.040 1.910 1.980 349,188 +0.07(+3.66%)
Apr 11, 2025 1.940 1.990 1.860 1.910 161,660 -0.01(-0.52%)
Apr 10, 2025 1.930 1.990 1.850 1.920 165,650 -0.04(-2.04%)
Apr 09, 2025 1.980 2.100 1.870 1.960 363,370 -0.01(-0.51%)
Apr 08, 2025 1.990 2.040 1.950 1.970 278,503 +0.07(+3.68%)
Apr 07, 2025 1.670 1.970 1.670 1.900 379,328 +0.01(+0.53%)
Apr 04, 2025 1.990 1.990 1.760 1.890 672,915 -0.21(-10.00%)
Apr 03, 2025 2.170 2.180 2.070 2.100 392,915 -0.19(-8.30%)
Apr 02, 2025 2.340 2.400 2.270 2.290 221,930 -0.06(-2.55%)
Apr 01, 2025 2.470 2.480 2.340 2.350 251,331 -0.09(-3.69%)
Mar 31, 2025 2.480 2.520 2.380 2.440 238,129 -0.10(-3.94%)
Mar 28, 2025 2.500 2.640 2.470 2.540 391,540 +0.04(+1.60%)
Mar 27, 2025 2.430 2.680 2.412 2.500 424,578 +0.10(+4.17%)
Mar 26, 2025 2.570 2.578 2.350 2.400 242,610 -0.20(-7.69%)
Mar 25, 2025 2.560 2.644 2.560 2.600 160,918 +0.01(+0.39%)
Mar 24, 2025 2.860 2.860 2.530 2.590 299,711 -0.24(-8.48%)
Mar 21, 2025 2.500 2.920 2.350 2.830 1,309,811 +0.31(+12.30%)
Mar 20, 2025 2.570 2.620 2.500 2.520 180,471 -0.08(-3.08%)
Mar 19, 2025 2.660 2.680 2.542 2.600 214,130 -0.02(-0.76%)
Mar 18, 2025 2.610 2.650 2.510 2.620 275,192 +0.01(+0.38%)
Mar 17, 2025 2.560 2.632 2.520 2.610 274,296 +0.08(+3.16%)
Mar 14, 2025 2.470 2.620 2.470 2.530 284,556 +0.11(+4.55%)
Mar 13, 2025 2.470 2.640 2.340 2.420 288,480 -0.07(-2.81%)
Mar 12, 2025 2.460 2.550 2.370 2.490 302,969 +0.07(+2.89%)
Mar 11, 2025 2.360 2.510 2.340 2.420 244,279 +0.04(+1.68%)
Mar 10, 2025 2.560 2.620 2.319 2.380 524,594 -0.21(-8.11%)
Mar 07, 2025 2.550 2.990 2.430 2.590 647,196 -0.05(-1.89%)
Mar 06, 2025 2.540 2.690 2.500 2.640 361,183 -0.04(-1.49%)
Mar 05, 2025 2.450 2.680 2.380 2.680 462,893 +0.27(+11.20%)
Mar 04, 2025 2.410 2.450 2.270 2.410 547,299 -0.04(-1.63%)
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 Of Service.