Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Comstock Inc (LODE)
Comstock Inc (LODE) Historical

LODE Comstock Inc

0.324

0.004 (1.25%)

Last Updated: 12:31:27

Delayed by 15 minutes

LODE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.32	0.0301	10.38%	0.2884	0.32	0.2884	599,774
Apr 23 2024	0.2899	0.0045	1.58%	0.295	0.2958	0.28	806,534
Apr 22 2024	0.2854	-0.0046	-1.59%	0.328	0.328	0.281	862,720
Apr 19 2024	0.29	-0.027	-8.52%	0.315	0.33	0.2883	1,053,323
Apr 18 2024	0.317	0.026	8.93%	0.3019	0.3194	0.291	495,431
Apr 17 2024	0.291	-0.0213	-6.82%	0.3139	0.315	0.2899	803,881
Apr 16 2024	0.3123	-0.0057	-1.79%	0.3199	0.3199	0.304	663,661
Apr 15 2024	0.318	-0.0035	-1.09%	0.3215	0.3249	0.31	566,982
Apr 12 2024	0.3215	-0.0184	-5.41%	0.3459	0.36	0.31	1,341,884
Apr 11 2024	0.3399	0.0209	6.55%	0.3184	0.344	0.3184	809,351
Apr 10 2024	0.319	-0.009	-2.74%	0.3236	0.332	0.3108	850,069
Apr 09 2024	0.328	-0.007	-2.09%	0.341	0.3599	0.32	995,662
Apr 08 2024	0.335	0.005	1.52%	0.35	0.375	0.325	1,574,221
Apr 05 2024	0.33	-0.009	-2.65%	0.34	0.3525	0.3223	690,180
Apr 04 2024	0.339	-0.0063	-1.82%	0.35	0.3565	0.334	658,708
Apr 03 2024	0.3453	0.0053	1.56%	0.34	0.3547	0.335	1,020,143
Apr 02 2024	0.34	-0.0383	-10.12%	0.365	0.365	0.335	1,217,854
Apr 01 2024	0.3783	0.0145	3.99%	0.37	0.3835	0.3601	915,609
Mar 28 2024	0.3638	0.0088	2.48%	0.357	0.378	0.35	380,473
Mar 27 2024	0.355	-0.005	-1.39%	0.36	0.3681	0.341	560,647
Mar 26 2024	0.36	0.02	5.88%	0.3397	0.3699	0.335	442,652
Mar 25 2024	0.34	-0.0199	-5.53%	0.3575	0.36	0.33	1,103,371
Mar 22 2024	0.3599	-0.0041	-1.13%	0.3816	0.3838	0.355	835,893
Mar 21 2024	0.364	-0.018	-4.71%	0.3825	0.3889	0.36	1,578,262
Mar 20 2024	0.382	0.012	3.24%	0.39	0.392	0.365	583,853
Mar 19 2024	0.37	-0.0402	-9.80%	0.419	0.419	0.37	620,896
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	0.408725	0.38	506,604
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
Feb 16 2024	0.4731	-0.0083	-1.72%	0.481	0.484	0.471	296,765
Feb 15 2024	0.4814	0.0014	0.29%	0.4875	0.4875	0.467	251,585
Feb 14 2024	0.48	0.007	1.48%	0.475	0.4832	0.4656	306,827
Feb 13 2024	0.473	-0.007	-1.46%	0.471	0.479	0.4614	316,838
Feb 12 2024	0.48	0.007	1.48%	0.4682	0.485	0.468	307,580
Feb 09 2024	0.473	0.0039	0.83%	0.47	0.479	0.4645	454,022
Feb 08 2024	0.4691	-0.0157	-3.24%	0.476	0.477	0.465	392,115
Feb 07 2024	0.4848	-0.0032	-0.66%	0.489	0.489	0.478	171,063
Feb 06 2024	0.488	0.008	1.67%	0.4854	0.4948	0.471	220,624
Feb 05 2024	0.48	-0.0149	-3.01%	0.485	0.49	0.475	287,810
Feb 02 2024	0.4949	0.0149	3.10%	0.491	0.498	0.469	534,088
Feb 01 2024	0.48	0.0132	2.83%	0.4738	0.49	0.47	417,799
Jan 31 2024	0.4668	-0.0136	-2.83%	0.4652	0.4875	0.4652	408,915
Jan 30 2024	0.4804	0.0004	0.08%	0.4825	0.485	0.4607	270,121
Jan 29 2024	0.48	0.0046	0.97%	0.461	0.485	0.4602	201,238
Jan 26 2024	0.4754	0.0093	2.00%	0.4573	0.4788	0.456	230,905

Delayed Upgrade Clock