Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc. Common Stock (NY:LODE)

2.910 -0.130 (-4.28%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3.000 3.004 2.860 2.910 423,748 -0.13(-4.28%)
May 29, 2025 3.230 3.230 2.990 3.040 406,519 -0.19(-5.88%)
May 28, 2025 3.300 3.300 3.161 3.230 416,434 -0.06(-1.82%)
May 27, 2025 3.160 3.370 3.150 3.290 862,070 +0.24(+7.87%)
May 23, 2025 3.030 3.100 2.910 3.050 623,930 -0.03(-0.97%)
May 22, 2025 3.000 3.170 2.830 3.080 1,278,032 +0.19(+6.57%)
May 21, 2025 2.760 2.990 2.736 2.890 522,040 +0.18(+6.64%)
May 20, 2025 2.800 2.889 2.650 2.710 516,105 -0.09(-3.21%)
May 19, 2025 2.650 2.840 2.585 2.800 440,380 +0.16(+6.06%)
May 16, 2025 2.390 2.740 2.340 2.640 554,967 +0.29(+12.34%)
May 15, 2025 2.300 2.360 2.295 2.350 226,328 +0.05(+2.17%)
May 14, 2025 2.300 2.350 2.270 2.300 332,335 +0.00(+0.00%)
May 13, 2025 2.400 2.480 2.260 2.300 416,033 -0.09(-3.77%)
May 12, 2025 2.590 2.600 2.360 2.390 285,054 -0.11(-4.40%)
May 09, 2025 2.500 2.670 2.490 2.500 483,861 -0.09(-3.47%)
May 08, 2025 2.480 2.679 2.450 2.590 487,724 +0.13(+5.28%)
May 07, 2025 2.390 2.550 2.390 2.460 259,128 -0.08(-3.15%)
May 06, 2025 2.580 2.598 2.423 2.540 545,457 -0.04(-1.55%)
May 05, 2025 2.550 2.640 2.510 2.580 466,705 +0.03(+1.18%)
May 02, 2025 2.450 2.564 2.350 2.550 484,063 +0.16(+6.69%)
May 01, 2025 2.400 2.540 2.360 2.390 573,142 +0.04(+1.70%)
Apr 30, 2025 2.300 2.400 2.260 2.350 365,884 +0.03(+1.29%)
Apr 29, 2025 2.220 2.330 2.212 2.320 253,722 +0.10(+4.50%)
Apr 28, 2025 2.270 2.289 2.135 2.220 269,709 -0.05(-2.20%)
Apr 25, 2025 2.190 2.349 2.180 2.270 365,727 +0.04(+1.79%)
Apr 24, 2025 2.110 2.270 2.040 2.230 541,389 +0.14(+6.70%)
Apr 23, 2025 2.060 2.119 2.030 2.090 274,619 +0.06(+2.96%)
Apr 22, 2025 1.990 2.090 1.974 2.030 676,204 +0.06(+3.05%)
Apr 21, 2025 2.060 2.070 1.860 1.970 483,013 -0.07(-3.43%)
Apr 17, 2025 2.130 2.130 1.950 2.040 554,473 -0.12(-5.56%)
Apr 16, 2025 2.080 2.310 2.010 2.160 1,024,794 +0.22(+11.34%)
Apr 15, 2025 1.950 1.996 1.900 1.940 304,264 -0.04(-2.02%)
Apr 14, 2025 1.940 2.040 1.910 1.980 349,188 +0.07(+3.66%)
Apr 11, 2025 1.940 1.990 1.860 1.910 161,660 -0.01(-0.52%)
Apr 10, 2025 1.930 1.990 1.850 1.920 165,650 -0.04(-2.04%)
Apr 09, 2025 1.980 2.100 1.870 1.960 363,226 -0.01(-0.51%)
Apr 08, 2025 1.990 2.040 1.950 1.970 278,503 +0.07(+3.68%)
Apr 07, 2025 1.670 1.970 1.670 1.900 379,328 +0.01(+0.53%)
Apr 04, 2025 1.990 1.990 1.760 1.890 672,915 -0.21(-10.00%)
Apr 03, 2025 2.170 2.180 2.070 2.100 392,915 -0.19(-8.30%)
Apr 02, 2025 2.340 2.400 2.270 2.290 221,930 -0.06(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.