Comstock Mining Historical Data - LODE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Comstock Mining Inc LODE AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0016 -1.81% 0.087 0.0909 0.0841 0.09 0.0886 00:00:04
more quote information »

LODE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0850.0950.080.0883672974,6020.0022.35%
1 Month0.09870.1010.080.09019091,088,161-0.0117-11.85%
3 Months0.12010.1290.07610.09987131,449,720-0.0331-27.56%
6 Months0.23270.270.030.13024631,289,530-0.1457-62.61%
1 Year0.16250.27980.01660.15016941,111,296-0.0755-46.46%
3 Years1.151.550.01660.49032211,173,808-1.06-92.43%
5 Years5.705.950.01660.7406681810,814-5.61-98.47%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.0884 -0.0016 -1.78% 0.09 0.0909 0.0841 1,482,628
Nov 14 2019 0.09 0.004 4.65% 0.088 0.091 0.0875 655,750
Nov 13 2019 0.086 -0.003 -3.37% 0.09 0.095 0.086 919,862
Nov 12 2019 0.089 0.0028 3.25% 0.0903 0.0925 0.0865 1,260,961
Nov 11 2019 0.0862 -0.0032 -3.58% 0.0894 0.09 0.0855 560,699
Nov 08 2019 0.0894 -0.0026 -2.83% 0.085 0.09 0.08 1,475,736
Nov 07 2019 0.092 0.001 1.1% 0.0897 0.094 0.087 1,437,493
Nov 06 2019 0.091 0.0015 1.68% 0.092 0.092 0.0899 853,413
Nov 05 2019 0.0895 0.0015 1.7% 0.0899 0.092 0.0885 1,007,213
Nov 04 2019 0.088 0.001 1.15% 0.0877 0.09 0.087 1,083,411
Nov 01 2019 0.087 -0.002 -2.25% 0.0899 0.0899 0.087 816,693
Oct 31 2019 0.089 -0.001 -1.11% 0.0914 0.0914 0.085 897,283
Oct 30 2019 0.09 -0.0001 -0.11% 0.093 0.093 0.087 1,254,348
Oct 29 2019 0.0901 -0.0032 -3.43% 0.0976 0.101 0.087 2,783,361
Oct 28 2019 0.0933 0.0033 3.67% 0.0987 0.0987 0.0905 1,008,838
Oct 25 2019 0.09 -0.002 -2.17% 0.09 0.092 0.087 1,250,308
Oct 24 2019 0.092 0.0005 0.55% 0.09 0.095 0.0885 1,401,709
Oct 23 2019 0.0915 -0.0006 -0.65% 0.0945 0.0967 0.09 1,069,911
Oct 22 2019 0.0921 -0.0021 -2.23% 0.093 0.098 0.09 713,120
Oct 21 2019 0.0942 0.0008 0.86% 0.0934 0.099 0.0901 526,830
Oct 18 2019 0.0934 -0.0016 -1.68% 0.0987 0.0987 0.089 786,278
Oct 17 2019 0.095 0.0027 2.93% 0.0925 0.1019 0.09 466,601
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.