ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Comstock Inc

Comstock Inc (LODE)

0.3669
0.0033
(0.91%)
Closed September 20 4:00PM
0.365
-0.0019
( -0.52% )
Pre Market: 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.04514.06250.320.4250.2300153663740.36197551CS
40.17188.14432989690.1940.4250.191751593410.29497837CS
120.195114.7058823530.170.4250.125577284780.1915634CS
260.00752.09790209790.35750.4250.125543332920.20142403CS
52-0.0375-9.316770186340.40250.62790.125523839020.2255506CS
156-2.525-87.37024221452.893.150.125512720770.50903525CS
2600.258241.1214953270.1079.850.0417412041.88331693CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17268714000.36690.00330.910.3880.38880.3652827843
17267850000.3636-0.0214-5.560.3880.4250.3636119404
17266986000.3850.08528.330.30990.40849990.292612946063
17266122000.30.00540011.830.2950.31750.281999102
17265258000.2945999-0.0239-7.500.320.32060.230012939460
17262666000.3185-0.0185-5.490.33630.33950.3082635664
17261802000.3370.030910.090.3070.340.3073083342
17260938000.30610.033112.120.270.3290.26813719436
17260074000.273-0.0093-3.290.28770.28820.2631961313
17259210000.2823-0.0192-6.370.2990.2990.271961490
17256618000.3015-0.0096-3.090.3050.30640.25914641042
17255754000.3111-0.0154-4.720.33260.3380.29184797138
17254890000.32650.051518.730.26989990.32650.26158116863
17254026000.2750.01620016.260.280.2990.26158208945
17250570000.25879990.045999921.620.220.2690.21659396085
17249706000.21280.01055.190.21990.21990.20243286047
17248842000.2023-0.0238-10.530.22710.2290.1954769911
17247978000.22610.01517.160.230.2310.21247787738
17247114000.2110.020610.820.1940.21970.19176830584
17244522000.19040.01689.680.17199990.19239990.16955771879
17243658000.1736-0.0023-1.310.17550.180.1682894820
17242794000.17590.00251.440.17380.17650.1652453336
17241930000.17340.01096.710.1690.17399990.15864449065
17241066000.16250.00840015.450.1550.1710.155597568
17238474000.15409990.00549993.700.14380.15850.14184978585
17237610000.14860.00610014.280.14790.1530.14118410717
17236746000.1424999-0.0104-6.800.15610.1680.13511292096
17235882000.1529-0.0137-8.220.160.1680.157407944
17235018000.16660.015810.480.1520.210.1533312311
17232426000.1508-0.0137-8.330.1770.1770.142999910729131
17231562000.16450.01419.380.240.2650.1582173348317
17230698000.15040.00835.840.1450.15490.14199993397144
17229834000.14210.00715.260.1370.14750.13011866708
17228970000.135-0.0163-10.770.14390.14670.12552951622
17226378000.1513-0.006-3.810.15820.1590.14891823840
17225514000.15730.00270011.750.1540.15820.15331049196
17224650000.15459990.00359992.380.15250.15630.1521008447
17223786000.151-0.004-2.580.15470.1570.14332480370
17222922000.155-0.0034-2.150.15850.16089990.15251436459
17220330000.15840.0010.640.15760.16240.1511944543
17219466000.15740.0021.290.15720.15910.152322847
17218602000.1554-0.0076-4.660.16080.16320.1523116673
17217738000.1630.00110.680.16350.1670.15753200637
17216874000.1619-0.0078-4.600.1680.17360.155245528
17214282000.16970.00200011.190.17399990.19330.163112524385
17213418000.1676999-0.0092-5.200.180.180.16592441365
17212554000.17690.0084.740.17199990.1780.16762786214
17211690000.16890.00850015.300.16450.170.15632699669
17210826000.1603999-0.0181-10.140.17829990.17829990.163281855
17208234000.17850.01056.250.1690.180.16164993906070
17207370000.1680.0085.000.15490.1750.15359993317100
17206506000.160.016.670.15359990.170.155665674
17205642000.15-0.005-3.230.15440.15540.14323928568
17204778000.155-0.01-6.060.16860.170.151397370
17202186000.1650.00472.930.1650.1650.161293295
17200406400.16030.00654.230.15830.16380.1541324444
17199594000.1538-0.0101-6.160.160.1650.152329141
17198730000.1639-0.0061-3.590.170.170.1601839308
17196138000.1700.000.170.170.170
17195274000.17-0.0095-5.290.17890.1820.1681118908
17194410000.17950.017911.080.16890.17950.1662686460
17193546000.1616-0.0102-5.940.180.18480.16161638759
17192682000.17180.00181.060.17320.19450.17182259827

Your Recent History

Delayed Upgrade Clock