Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.2765 +0.0381 (+15.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Oct 29, 2021 2.250 2.310 2.230 2.230 362,725 -0.07(-3.04%)
Oct 28, 2021 2.250 2.340 2.220 2.300 477,960 +0.05(+2.22%)
Oct 27, 2021 2.360 2.380 2.235 2.250 661,040 -0.11(-4.66%)
Oct 26, 2021 2.450 2.330 2.360 689,823 -0.10(-4.07%)
Oct 25, 2021 2.380 2.480 2.360 2.460 559,422 +0.04(+1.65%)
Oct 22, 2021 2.400 2.440 2.330 2.420 338,210 +0.00(+0.00%)
Oct 21, 2021 2.460 2.500 2.360 2.420 430,529 -0.07(-2.81%)
Oct 20, 2021 2.350 2.520 2.340 2.490 729,243 +0.13(+5.51%)
Oct 19, 2021 2.380 2.430 2.320 2.360 621,365 -0.01(-0.42%)
Oct 18, 2021 2.450 2.480 2.345 2.370 481,799 -0.10(-4.05%)
Oct 15, 2021 2.440 2.510 2.420 2.470 465,828 +0.01(+0.41%)
Oct 14, 2021 2.560 2.560 2.440 2.460 569,697 -0.09(-3.53%)
Oct 13, 2021 2.470 2.580 2.450 2.550 635,305 +0.10(+4.08%)
Oct 12, 2021 2.470 2.540 2.410 2.450 606,275 -0.04(-1.61%)
Oct 11, 2021 2.420 2.540 2.420 2.490 623,625 +0.05(+2.05%)
Oct 08, 2021 2.480 2.580 2.430 2.440 638,291 -0.07(-2.79%)
Oct 07, 2021 2.410 2.530 2.410 2.510 499,485 +0.09(+3.72%)
Oct 06, 2021 2.460 2.520 2.330 2.420 849,837 -0.11(-4.35%)
Oct 05, 2021 2.390 2.530 2.370 2.530 961,115 +0.13(+5.42%)
Oct 04, 2021 2.570 2.580 2.220 2.400 1,333,133 -0.18(-6.98%)
Oct 01, 2021 2.660 2.660 2.550 2.580 661,880 -0.09(-3.37%)
Sep 30, 2021 2.600 2.730 2.520 2.670 842,119 +0.08(+3.09%)
Sep 29, 2021 2.860 2.861 2.560 2.590 1,484,571 -0.27(-9.44%)
Sep 28, 2021 2.940 2.970 2.810 2.860 1,044,866 -0.10(-3.38%)
Sep 27, 2021 2.840 3.150 2.837 2.960 1,938,689 +0.12(+4.23%)
Sep 24, 2021 2.870 3.020 2.821 2.840 1,618,619 -0.09(-3.07%)
Sep 23, 2021 2.890 3.020 2.730 2.930 2,972,827 +0.09(+3.17%)
Sep 22, 2021 2.670 2.880 2.670 2.840 1,141,268 +0.18(+6.77%)
Sep 21, 2021 2.740 2.870 2.660 2.660 858,164 +0.01(+0.38%)
Sep 20, 2021 2.790 2.790 2.650 2.650 849,236 -0.24(-8.30%)
Sep 17, 2021 2.720 2.920 2.690 2.890 612,879 +0.13(+4.71%)
Sep 16, 2021 2.850 2.868 2.710 2.760 848,243 -0.08(-2.82%)
Sep 15, 2021 2.830 2.920 2.770 2.840 747,362 +0.03(+1.07%)
Sep 14, 2021 2.880 2.970 2.800 2.810 1,277,038 -0.04(-1.40%)
Sep 13, 2021 3.110 3.125 2.850 2.850 1,553,352 -0.29(-9.24%)
Sep 10, 2021 3.300 3.320 3.120 3.140 728,552 -0.10(-3.09%)
Sep 09, 2021 3.070 3.360 3.070 3.240 1,085,520 +0.18(+5.88%)
Sep 08, 2021 3.110 3.145 2.990 3.060 765,788 -0.08(-2.55%)
Sep 07, 2021 3.480 3.480 3.035 3.140 1,517,385 -0.09(-2.79%)
Sep 03, 2021 3.010 3.250 3.000 3.230 1,472,221 +0.25(+8.39%)
Sep 02, 2021 2.960 3.070 2.950 2.980 533,808 -0.02(-0.67%)
Sep 01, 2021 3.020 3.060 2.960 3.000 418,531 -0.02(-0.66%)
Aug 31, 2021 3.000 3.085 2.970 3.020 441,662 -0.02(-0.66%)
Aug 30, 2021 3.050 3.094 2.950 3.040 527,526 -0.01(-0.33%)
Aug 27, 2021 2.990 3.100 2.960 3.050 545,351 +0.09(+3.04%)
Aug 26, 2021 3.010 3.079 2.915 2.960 394,627 -0.05(-1.66%)
Aug 25, 2021 3.000 3.090 2.910 3.010 494,524 +0.01(+0.33%)
Aug 24, 2021 2.840 3.040 2.820 3.000 679,335 +0.17(+6.01%)
Aug 23, 2021 2.780 2.855 2.750 2.830 558,104 +0.06(+2.17%)
Aug 20, 2021 2.760 2.900 2.710 2.770 456,940 +0.03(+1.09%)
Aug 19, 2021 2.770 2.840 2.650 2.740 474,582 -0.04(-1.44%)
Aug 18, 2021 2.670 2.910 2.650 2.780 918,212 +0.05(+1.83%)
Aug 17, 2021 2.860 2.880 2.710 2.730 935,972 -0.18(-6.19%)
Aug 16, 2021 3.350 3.360 2.890 2.910 872,522 -0.29(-9.06%)
Aug 13, 2021 3.090 3.370 3.070 3.200 935,115 +0.07(+2.24%)
Aug 12, 2021 3.040 3.130 2.920 3.130 705,390 +0.11(+3.64%)
Aug 11, 2021 3.050 3.105 2.980 3.020 593,774 -0.03(-0.98%)
Aug 10, 2021 2.970 3.070 2.920 3.050 700,689 +0.12(+4.10%)
Aug 09, 2021 3.040 3.040 2.880 2.930 697,605 -0.12(-3.93%)
Aug 06, 2021 3.060 3.090 2.920 3.050 509,478 +0.00(+0.00%)
Aug 05, 2021 2.890 3.070 2.880 3.050 513,096 +0.15(+5.17%)
Aug 04, 2021 3.010 3.060 2.860 2.900 460,183 -0.09(-3.01%)
Aug 03, 2021 3.050 3.087 2.960 2.990 592,241 -0.10(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.