ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LODE Comstock Inc

0.43
0.037 (9.41%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Comstock Inc LODE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.037 9.41% 0.43 19:13:08
Open Price Low Price High Price Close Price Prev Close
0.40 0.392555 0.42 0.4102 0.393
more quote information »

LODE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.39340.42980.36030.3898178697,3300.03669.30%
1 Month0.4650.47780.36030.4042262616,630-0.035-7.53%
3 Months0.570.62790.36030.4711414497,977-0.14-24.56%
6 Months0.48880.62790.36030.4615864432,753-0.0588-12.03%
1 Year0.34890.9890.30490.5547647605,5510.081123.24%
3 Years4.946.300.24021.63735,308-4.51-91.30%
5 Years0.1619.850.032.241,432,7920.269167.08%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.4102 0.0172 4.38% 0.40 0.42 0.392555 303,746
Mar 15 2024 0.393 -0.007 -1.75% 0.40 0.405 0.38 500,956
Mar 14 2024 0.40 0.0032 0.81% 0.4046 0.422 0.385 894,802
Mar 13 2024 0.3968 0.0348 9.61% 0.388 0.4298 0.371 1,078,385
Mar 12 2024 0.362 -0.019 -4.99% 0.381 0.3849 0.362 493,381
Mar 11 2024 0.381 0.002 0.53% 0.3934 0.394 0.3603 513,478
Mar 08 2024 0.379 -0.004 -1.04% 0.372 0.39 0.3705 408,587
Mar 07 2024 0.383 0.003 0.79% 0.39 0.40 0.366 565,948
Mar 06 2024 0.38 0.0082 2.21% 0.3759 0.398 0.3732 851,856
Mar 05 2024 0.3718 -0.0309 -7.67% 0.4041 0.4059 0.3611 1,807,216
Mar 04 2024 0.4027 -0.0227 -5.34% 0.4243 0.4298 0.39 792,269
Mar 01 2024 0.4254 0.0001 0.02% 0.428 0.444 0.42 580,932
Feb 29 2024 0.4253 -0.0217 -4.85% 0.4548 0.4648 0.42 1,097,230
Feb 28 2024 0.447 -0.0111 -2.42% 0.465 0.4778 0.447 522,674
Feb 27 2024 0.4581 -0.0019 -0.41% 0.46 0.47 0.4539 239,913
Feb 26 2024 0.46 0.0002 0.04% 0.4591 0.47 0.455 288,246
Feb 23 2024 0.4598 -0.0002 -0.04% 0.46 0.466 0.45 264,565
Feb 22 2024 0.46 -0.0094 -2.00% 0.4691 0.475 0.46 186,767
Feb 21 2024 0.4694 -0.0024 -0.51% 0.4726 0.4726 0.455 418,334
Feb 20 2024 0.4718 -0.0013 -0.27% 0.465 0.476 0.465 204,790
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock