LODE

Comstock Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Comstock Mining Inc LODE AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0001 0.01% 0.8502 0.8322 0.885 0.86 0.8501 20:00:00
more quote information »

LODE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.001.080.7710.8626843441,910-0.1498-14.98%
1 Month0.6151.100.550.8576013428,2410.235238.24%
3 Months0.4481.100.4150.6708588334,4150.402289.78%
6 Months0.4851.130.330.6191046305,3520.365275.3%
1 Year0.1841.130.030.224799776,3410.6662362.07%
3 Years0.921.3380.01660.42926331,119,669-0.0698-7.59%
5 Years2.9054.000.01660.6627528841,945-2.05-70.73%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 0.82 -0.02 -2.38% 0.86 0.90 0.82 160,930
Jul 06 2020 0.84 0.03 3.7% 0.8056 0.88 0.805 295,154
Jul 02 2020 0.81 -0.098 -10.79% 0.8835 0.965 0.796 663,563
Jul 01 2020 0.908 -0.012 -1.3% 0.95 1.08 0.771 392,442
Jun 30 2020 0.92 -0.05 -5.15% 1.00 1.03 0.89 416,482
Jun 29 2020 0.97 -0.028 -2.81% 1.00 1.10 0.90 731,700
Jun 26 2020 0.998 -0.072 -6.73% 1.05 1.10 0.873801 605,399
Jun 25 2020 1.07 0.22 26.55% 0.9345 1.08 0.88 1,435,331
Jun 24 2020 0.8455 0.0516 6.5% 0.785 0.95 0.71 933,428
Jun 23 2020 0.7939 0.0069 0.88% 0.79 0.7939 0.74 210,606
Jun 22 2020 0.787 0.0835 11.87% 0.76 0.789 0.70 353,998
Jun 19 2020 0.7035 -0.0378 -5.1% 0.72 0.735 0.68 113,469
Jun 18 2020 0.7413 -0.0087 -1.16% 0.7388 0.76 0.675 297,202
Jun 17 2020 0.75 0.0711 10.47% 0.67 0.75 0.645 443,012
Jun 16 2020 0.6789 -0.0077 -1.12% 0.69 0.70 0.6603 186,365
Jun 15 2020 0.6866 0.0293 4.46% 0.66 0.69 0.55 78,051
Jun 12 2020 0.6573 -0.024 -3.52% 0.6614 0.699 0.611 189,226
Jun 11 2020 0.6813 0.0322 4.96% 0.6607 0.685 0.55 155,013
Jun 10 2020 0.6491 -0.0009 -0.14% 0.6996 0.70 0.63 220,383
Jun 09 2020 0.65 0.022 3.5% 0.615 0.699868 0.589 654,760
Jun 08 2020 0.628 0.0291 4.86% 0.59 0.629 0.59 231,453
See More Historical Prices »


Your Recent History
AMEX
LODE
Comstock M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.