LODE

Comstock Mining Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
0.013 1.55% 0.85 0.8201 0.87 0.84 0.837 16:15:03
more quote information »

LODE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7980.8860.770.8108439571,9750.0526.52%
1 Month0.87210.94990.5650.74365061,053,299-0.0221-2.53%
3 Months0.48791.100.47720.7517442597,7350.362174.22%
6 Months0.70451.100.330.6664341412,8650.145520.65%
1 Year0.15251.130.030.2902579769,7300.6975457.38%
3 Years0.951.130.01660.38141431,035,347-0.10-10.53%
5 Years3.004.000.01660.652069854,172-2.15-71.67%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.85 0.001 0.12% 0.84 0.87 0.8201 534,857
Aug 06 2020 0.849 0.039 4.81% 0.84 0.86 0.802 505,611
Aug 05 2020 0.81 0.0149 1.87% 0.85 0.87 0.7974 535,682
Aug 04 2020 0.7951 -0.0228 -2.79% 0.8179 0.886 0.79 569,903
Aug 03 2020 0.8179 0.0279 3.53% 0.80 0.8495 0.77 579,198
Jul 31 2020 0.79 0.02 2.6% 0.798 0.85 0.78 669,482
Jul 30 2020 0.77 -0.06 -7.23% 0.8066 0.8311 0.76 588,277
Jul 29 2020 0.83 -0.0678 -7.55% 0.91 0.93 0.7606 1,317,695
Jul 28 2020 0.8978 0.1678 22.99% 0.7388 0.9499 0.72 2,670,267
Jul 27 2020 0.73 0.09 14.06% 0.65 0.77 0.65 1,746,118
Jul 24 2020 0.64 0.0037 0.58% 0.6205 0.7024 0.611 1,589,689
Jul 23 2020 0.6363 -0.0637 -9.1% 0.6999 0.7291 0.6054 1,368,039
Jul 22 2020 0.70 0.0801 12.92% 0.59 0.799 0.565 4,457,519
Jul 21 2020 0.6199 -0.0301 -4.63% 0.60 0.80 0.58 1,102,357
Jul 20 2020 0.65 -0.046 -6.61% 0.6817 0.685 0.635 633,654
Jul 17 2020 0.696 -0.024 -3.33% 0.7255 0.7699 0.635 745,453
Jul 16 2020 0.72 -0.03 -4.0% 0.725 0.756 0.71 171,253
Jul 15 2020 0.75 0.018 2.46% 0.70 0.77 0.70 162,125
Jul 14 2020 0.732 -0.0379 -4.92% 0.7562 0.7688 0.6728 521,622
Jul 13 2020 0.7699 -0.0099 -1.27% 0.76 0.80 0.75 360,728
Jul 10 2020 0.7798 -0.1202 -13.36% 0.8721 0.915 0.75 771,309
Jul 09 2020 0.90 0.031 3.57% 0.89 0.94 0.8367 449,531
Jul 08 2020 0.869 0.049 5.98% 0.86 0.915 0.82 328,334
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.