LODE

Comstock Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Comstock Mining Inc LODE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0099 0.28% 3.5799 08:16:52
Open Price Low Price High Price Close Price Prev Close
3.57
more quote information »

LODE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.424.503.423.861,031,156-0.8401-19.01%
1 Month5.425.423.424.51986,333-1.84-33.95%
3 Months1.119.851.084.0711,998,5552.47222.51%
6 Months1.089.850.92513.935,840,0102.50231.47%
1 Year0.469.850.4453.114,101,2323.12678.24%
3 Years0.3279.850.01662.192,006,0823.25994.77%
5 Years2.05759.850.01661.871,618,1951.5273.99%

LODE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 3.57 -0.09 -2.46% 3.60 3.67 3.50 573,532
Apr 19 2021 3.66 -0.30 -7.58% 3.82 3.89 3.42 2,090,517
Apr 16 2021 3.96 -0.19 -4.58% 4.09 4.14 3.90 1,009,937
Apr 15 2021 4.15 -0.08 -1.89% 4.33 4.35 4.06 792,397
Apr 14 2021 4.23 -0.27 -6.0% 4.42 4.50 4.22 689,396
Apr 13 2021 4.50 0.01 0.22% 4.49 4.56 4.33 693,321
Apr 12 2021 4.49 -0.16 -3.44% 4.78 4.785 4.43 714,263
Apr 09 2021 4.65 -0.25 -5.1% 4.93 4.93 4.60 776,476
Apr 08 2021 4.90 0.16 3.38% 4.75 4.9696 4.65 769,546
Apr 07 2021 4.74 -0.16 -3.27% 4.81 4.8599 4.65 483,160
Apr 06 2021 4.90 0.13 2.73% 4.73 4.90 4.57 801,405
Apr 05 2021 4.77 -0.19 -3.83% 4.99 4.99 4.65 807,854
Apr 01 2021 4.96 0.38 8.3% 4.73 4.98 4.71 992,948
Mar 31 2021 4.58 -0.01 -0.22% 4.67 4.79 4.50 897,524
Mar 30 2021 4.59 0.09 2.0% 4.36 4.65 4.2601 694,309
Mar 29 2021 4.50 -0.33 -6.83% 4.79 4.79 4.35 979,258
Mar 26 2021 4.83 -0.31 -6.03% 5.06 5.12 4.61 1,289,065
Mar 25 2021 5.14 0.52 11.26% 4.50 5.25 4.47 1,983,904
Mar 24 2021 4.62 -0.50 -9.77% 5.42 5.42 4.57 1,701,515
Mar 23 2021 5.12 -0.81 -13.66% 5.90 5.93 5.12 3,005,539
Mar 22 2021 5.93 0.41 7.43% 6.12 6.30 5.71 4,930,258
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.