LODE

Comstock Historical Data

Company Name Stock Ticker Symbol Market Type
Comstock Inc LODE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0056 -1.52% 0.3621 19:09:10
Open Price Low Price High Price Close Price Prev Close
0.36 0.3526 0.3694 0.3601 0.3677
more quote information »

LODE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3510.3750.32210.3549351548,2920.01113.16%
1 Month0.410.42750.32210.3717545458,697-0.0479-11.68%
3 Months0.53050.570.32210.4134393370,308-0.1684-31.74%
6 Months0.77620.84190.32210.5420431430,719-0.4141-53.35%
1 Year1.592.120.32211.13600,661-1.23-77.23%
3 Years0.27329.850.252.851,800,4810.088932.54%
5 Years0.38859.850.01662.141,483,694-0.0264-6.8%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.3601 -0.0076 -2.07% 0.36 0.3694 0.3526 287,703
Dec 01 2022 0.3677 0.0156 4.43% 0.3645 0.375 0.345 1,206,455
Nov 30 2022 0.3521 0.0121 3.56% 0.335 0.3521 0.3342 630,809
Nov 29 2022 0.34 0.0021 0.62% 0.3448 0.3499 0.3221 437,204
Nov 28 2022 0.3379 -0.0072 -2.09% 0.351 0.3535 0.33 345,740
Nov 25 2022 0.3451 0.0026 0.76% 0.351 0.3573 0.344 121,254
Nov 23 2022 0.3425 -0.0056 -1.61% 0.365 0.365 0.340101 272,809
Nov 22 2022 0.3481 0.00 0.0% 0.3481 0.3481 0.3481 0
Nov 21 2022 0.3481 -0.0189 -5.15% 0.367 0.37 0.3481 317,185
Nov 18 2022 0.367 -0.0105 -2.78% 0.368 0.38 0.3625 204,282
Nov 17 2022 0.3775 -0.002 -0.53% 0.388 0.388 0.3691 233,419
Nov 16 2022 0.3795 -0.0181 -4.55% 0.40 0.4099 0.36 556,844
Nov 15 2022 0.3976 0.0076 1.95% 0.39 0.4275 0.39 671,960
Nov 14 2022 0.39 0.0214 5.81% 0.38 0.3989 0.3722 428,729
Nov 11 2022 0.3686 0.0072 1.99% 0.38 0.3898 0.366 370,889
Nov 10 2022 0.3614 -0.0026 -0.71% 0.38 0.39 0.3585 541,148
Nov 09 2022 0.364 -0.0318 -8.03% 0.39 0.395 0.359 454,582
Nov 08 2022 0.3958 0.012 3.13% 0.39 0.411 0.383999 751,236
Nov 07 2022 0.3838 -0.0122 -3.08% 0.388 0.40 0.38 362,986
Nov 04 2022 0.396 0.001 0.25% 0.41 0.4175 0.39 403,857
Nov 03 2022 0.395 -0.0041 -1.03% 0.42 0.42 0.3931 323,561
See More Historical Prices ยป