Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	0.2500	0.2550	0.2450	0.2498	1,357,344	+0.01(+2.38%)
May 23, 2024	0.2537	0.2600	0.2409	0.2440	667,902	-0.01(-2.40%)
May 22, 2024	0.2600	0.2669	0.2454	0.2500	1,532,232	-0.00(-1.73%)
May 21, 2024	0.2900	0.2930	0.2501	0.2544	3,177,962	-0.03(-11.39%)
May 20, 2024	0.3100	0.3446	0.2774	0.2871	5,392,782	+0.01(+3.83%)
May 17, 2024	0.2419	0.2890	0.2411	0.2765	3,248,057	+0.04(+15.98%)
May 16, 2024	0.2413	0.2469	0.2331	0.2384	665,683	+0.01(+2.32%)
May 15, 2024	0.2450	0.2500	0.2320	0.2330	1,317,900	-0.01(-5.21%)
May 14, 2024	0.2531	0.2600	0.2410	0.2458	928,376	-0.01(-2.73%)
May 13, 2024	0.2600	0.2740	0.2460	0.2527	1,464,384	-0.01(-2.28%)
May 10, 2024	0.2800	0.2900	0.2515	0.2586	888,618	-0.02(-6.98%)
May 09, 2024	0.2550	0.2798	0.2506	0.2780	941,246	+0.02(+9.02%)
May 08, 2024	0.2520	0.2580	0.2416	0.2550	1,475,843	+0.00(+1.59%)
May 07, 2024	0.2500	0.2584	0.2435	0.2510	1,193,599	+0.00(+1.21%)
May 06, 2024	0.2600	0.2624	0.2433	0.2480	1,098,802	-0.00(-1.20%)
May 03, 2024	0.2800	0.2800	0.2500	0.2510	956,340	-0.02(-7.52%)
May 02, 2024	0.2702	0.2800	0.2500	0.2714	1,090,816	+0.02(+7.74%)
May 01, 2024	0.2900	0.2930	0.2402	0.2519	1,538,098	-0.03(-9.23%)
Apr 30, 2024	0.3150	0.3150	0.2765	0.2775	1,434,743	-0.03(-10.05%)
Apr 29, 2024	0.3337	0.3337	0.2960	0.3085	964,620	-0.00(-0.99%)
Apr 26, 2024	0.3179	0.3216	0.3050	0.3116	672,644	-0.01(-2.32%)
Apr 25, 2024	0.3289	0.3295	0.3150	0.3190	622,059	-0.00(-0.31%)
Apr 24, 2024	0.2900	0.3200	0.2884	0.3200	599,879	+0.03(+10.38%)
Apr 23, 2024	0.2950	0.2958	0.2800	0.2899	810,311	+0.00(+1.58%)
Apr 22, 2024	0.3300	0.3280	0.2810	0.2854	864,910	-0.00(-1.59%)
Apr 19, 2024	0.3100	0.3300	0.2883	0.2900	1,059,917	-0.03(-8.52%)
Apr 18, 2024	0.3000	0.3194	0.2910	0.3170	495,451	+0.03(+8.93%)
Apr 17, 2024	0.3139	0.3150	0.2899	0.2910	804,556	-0.02(-6.82%)
Apr 16, 2024	0.3200	0.3199	0.3040	0.3123	663,911	-0.01(-1.79%)
Apr 15, 2024	0.3215	0.3249	0.3100	0.3180	567,982	-0.00(-1.09%)
Apr 12, 2024	0.3459	0.3600	0.3100	0.3215	1,343,370	-0.02(-5.41%)
Apr 11, 2024	0.3184	0.3440	0.3184	0.3399	809,878	+0.02(+6.55%)
Apr 10, 2024	0.3236	0.3320	0.3108	0.3190	850,079	-0.01(-2.74%)
Apr 09, 2024	0.3410	0.3599	0.3200	0.3280	995,860	-0.01(-2.09%)
Apr 08, 2024	0.3500	0.3750	0.3250	0.3350	1,574,226	+0.01(+1.52%)
Apr 05, 2024	0.3400	0.3525	0.3223	0.3300	729,915	-0.01(-2.65%)
Apr 04, 2024	0.3500	0.3565	0.3340	0.3390	658,790	-0.01(-1.82%)
Apr 03, 2024	0.3400	0.3547	0.3350	0.3453	1,023,393	+0.01(+1.56%)
Apr 02, 2024	0.3650	0.3650	0.3350	0.3400	1,227,156	-0.04(-10.12%)
Apr 01, 2024	0.3700	0.3835	0.3601	0.3783	915,609	+0.01(+3.99%)
Mar 28, 2024	0.3600	0.3780	0.3500	0.3638	384,339	+0.01(+2.48%)
Mar 27, 2024	0.3600	0.3681	0.3410	0.3550	560,647	-0.01(-1.39%)
Mar 26, 2024	0.3400	0.3699	0.3350	0.3600	443,010	+0.02(+5.88%)
Mar 25, 2024	0.3575	0.3600	0.3300	0.3400	1,103,638	-0.02(-5.53%)
Mar 22, 2024	0.3816	0.3838	0.3550	0.3599	835,970	-0.00(-1.13%)
Mar 21, 2024	0.3825	0.3889	0.3600	0.3640	1,581,511	-0.02(-4.71%)
Mar 20, 2024	0.3900	0.3920	0.3650	0.3820	584,584	+0.01(+3.24%)
Mar 19, 2024	0.4190	0.4190	0.3700	0.3700	620,896	-0.04(-9.80%)
Mar 18, 2024	0.4000	0.4200	0.3926	0.4102	313,824	+0.02(+4.38%)
Mar 15, 2024	0.4000	0.4087	0.3800	0.3930	507,649	-0.01(-1.75%)
Mar 14, 2024	0.4046	0.4220	0.3850	0.4000	894,842	+0.00(+0.81%)
Mar 13, 2024	0.3880	0.4298	0.3710	0.3968	1,078,403	+0.03(+9.61%)
Mar 12, 2024	0.3810	0.3849	0.3620	0.3620	494,073	-0.02(-4.99%)
Mar 11, 2024	0.3934	0.3940	0.3603	0.3810	514,214	+0.00(+0.53%)
Mar 08, 2024	0.3720	0.3900	0.3705	0.3790	413,588	-0.00(-1.04%)
Mar 07, 2024	0.3900	0.4000	0.3660	0.3830	565,245	+0.00(+0.79%)
Mar 06, 2024	0.3800	0.3980	0.3732	0.3800	851,856	+0.01(+2.21%)
Mar 05, 2024	0.4041	0.4059	0.3611	0.3718	1,806,315	-0.03(-7.67%)
Mar 04, 2024	0.4200	0.4298	0.3900	0.4027	792,269	-0.02(-5.34%)
Mar 01, 2024	0.4280	0.4440	0.4200	0.4254	585,969	+0.00(+0.02%)
Feb 29, 2024	0.4500	0.4648	0.4200	0.4253	1,097,221	-0.02(-4.85%)
Feb 28, 2024	0.4700	0.4778	0.4470	0.4470	522,674	-0.01(-2.42%)
Feb 27, 2024	0.4600	0.4700	0.4539	0.4581	239,897	-0.00(-0.41%)
Feb 26, 2024	0.4591	0.4700	0.4550	0.4600	288,226	+0.00(+0.04%)
Feb 23, 2024	0.4600	0.4660	0.4500	0.4598	264,571	-0.00(-0.04%)
Feb 22, 2024	0.4700	0.4750	0.4600	0.4600	186,664	-0.01(-2.00%)
Feb 21, 2024	0.4700	0.4726	0.4550	0.4694	418,334	-0.00(-0.51%)
Feb 20, 2024	0.4700	0.4760	0.4650	0.4718	204,788	-0.00(-0.27%)
Feb 16, 2024	0.4810	0.4840	0.4710	0.4731	296,944	-0.01(-1.72%)
Feb 15, 2024	0.4875	0.4875	0.4670	0.4814	251,330	+0.00(+0.29%)
Feb 14, 2024	0.4750	0.4832	0.4656	0.4800	306,827	+0.01(+1.48%)
Feb 13, 2024	0.4710	0.4790	0.4614	0.4730	316,838	-0.01(-1.46%)
Feb 12, 2024	0.4682	0.4850	0.4680	0.4800	307,580	+0.01(+1.48%)
Feb 09, 2024	0.4700	0.4790	0.4645	0.4730	456,379	+0.00(+0.83%)
Feb 08, 2024	0.4760	0.4770	0.4650	0.4691	392,115	-0.02(-3.24%)
Feb 07, 2024	0.4890	0.4890	0.4780	0.4848	171,040	-0.00(-0.66%)
Feb 06, 2024	0.4854	0.4948	0.4710	0.4880	220,624	+0.01(+1.67%)
Feb 05, 2024	0.4850	0.4900	0.4750	0.4800	287,669	-0.01(-3.01%)
Feb 02, 2024	0.4910	0.4980	0.4690	0.4949	534,224	+0.01(+3.10%)
Feb 01, 2024	0.4700	0.4900	0.4700	0.4800	417,797	+0.01(+2.83%)
Jan 31, 2024	0.4652	0.4875	0.4652	0.4668	408,915	-0.01(-2.75%)
Jan 30, 2024	0.4800	0.4850	0.4607	0.4800	270,121	+0.00(+0.00%)
Jan 29, 2024	0.4610	0.4850	0.4602	0.4800	201,238	+0.00(+0.97%)
Jan 26, 2024	0.4573	0.4788	0.4560	0.4754	230,905	+0.01(+2.00%)
Jan 25, 2024	0.4790	0.4824	0.4600	0.4661	334,034	+0.00(+0.02%)
Jan 24, 2024	0.4900	0.4935	0.4550	0.4660	442,966	-0.02(-4.12%)
Jan 23, 2024	0.4904	0.4936	0.4710	0.4860	208,296	+0.01(+2.23%)
Jan 22, 2024	0.4850	0.4917	0.4672	0.4754	236,945	-0.01(-1.57%)
Jan 19, 2024	0.4958	0.4958	0.4710	0.4830	290,050	-0.01(-1.02%)
Jan 18, 2024	0.4900	0.5000	0.4802	0.4880	173,103	-0.01(-1.21%)
Jan 17, 2024	0.5000	0.5180	0.4820	0.4940	268,177	-0.00(-0.92%)
Jan 16, 2024	0.5200	0.5200	0.4910	0.4986	413,701	-0.02(-3.35%)
Jan 12, 2024	0.5200	0.5250	0.4950	0.5159	406,145	-0.00(-0.60%)
Jan 11, 2024	0.5200	0.5250	0.4950	0.5190	367,880	-0.00(-0.19%)
Jan 10, 2024	0.5300	0.5300	0.5003	0.5200	235,179	+0.00(+0.00%)
Jan 09, 2024	0.5200	0.5290	0.5101	0.5200	451,814	-0.00(-0.88%)
Jan 08, 2024	0.5300	0.5300	0.4809	0.5246	841,277	+0.02(+4.92%)
Jan 05, 2024	0.5167	0.5400	0.4908	0.5000	492,092	-0.03(-4.92%)
Jan 04, 2024	0.5500	0.5517	0.5110	0.5259	441,733	-0.02(-4.38%)
Jan 03, 2024	0.5500	0.5760	0.5228	0.5500	761,124	-0.02(-2.78%)
Jan 02, 2024	0.5500	0.5740	0.5500	0.5657	831,976	+0.02(+3.23%)
Dec 29, 2023	0.5738	0.5800	0.5000	0.5480	798,094	-0.01(-2.16%)
Dec 28, 2023	0.6105	0.6200	0.5200	0.5601	1,073,473	-0.04(-6.65%)
Dec 27, 2023	0.6200	0.6279	0.5697	0.6000	629,524	-0.01(-1.48%)
Dec 26, 2023	0.5700	0.6200	0.5665	0.6090	1,400,034	+0.07(+12.57%)
Dec 22, 2023	0.4962	0.5500	0.4962	0.5410	917,510	+0.06(+11.55%)
Dec 21, 2023	0.4400	0.4900	0.4400	0.4850	452,597	+0.04(+10.23%)
Dec 20, 2023	0.4550	0.4600	0.4305	0.4400	185,770	-0.00(-0.05%)
Dec 19, 2023	0.4200	0.4650	0.4221	0.4402	475,450	+0.02(+5.54%)
Dec 18, 2023	0.4499	0.4850	0.4171	0.4171	577,994	-0.03(-7.31%)
Dec 15, 2023	0.4400	0.4670	0.4002	0.4500	1,140,168	+0.02(+3.45%)
Dec 14, 2023	0.4590	0.4700	0.4350	0.4350	498,200	-0.02(-4.67%)
Dec 13, 2023	0.4450	0.4700	0.4450	0.4563	316,661	+0.01(+2.77%)
Dec 12, 2023	0.4550	0.4789	0.4400	0.4440	353,513	-0.03(-5.63%)
Dec 11, 2023	0.4600	0.4800	0.4579	0.4705	171,581	+0.00(+1.01%)
Dec 08, 2023	0.4650	0.4744	0.4576	0.4658	234,837	+0.01(+2.37%)
Dec 07, 2023	0.4750	0.4825	0.4505	0.4550	372,253	-0.01(-2.67%)
Dec 06, 2023	0.4800	0.4900	0.4602	0.4675	385,624	+0.02(+3.43%)
Dec 05, 2023	0.4900	0.4900	0.4520	0.4520	143,500	-0.02(-4.64%)
Dec 04, 2023	0.4400	0.4949	0.4350	0.4740	444,196	+0.02(+5.33%)
Dec 01, 2023	0.4601	0.4799	0.4410	0.4500	699,628	-0.02(-3.23%)
Nov 30, 2023	0.5400	0.5379	0.4552	0.4650	848,997	-0.04(-8.46%)
Nov 29, 2023	0.5300	0.5580	0.5000	0.5080	800,877	-0.03(-5.31%)
Nov 28, 2023	0.5600	0.5600	0.5300	0.5365	290,564	+0.01(+1.23%)
Nov 27, 2023	0.5040	0.5500	0.4902	0.5300	525,806	+0.01(+0.95%)
Nov 24, 2023	0.5040	0.5400	0.5000	0.5250	345,282	+0.03(+6.32%)
Nov 22, 2023	0.4900	0.4980	0.4800	0.4938	164,524	+0.01(+1.60%)
Nov 21, 2023	0.4755	0.4900	0.4700	0.4860	316,595	+0.02(+3.38%)
Nov 20, 2023	0.4840	0.4900	0.4505	0.4701	311,179	-0.00(-0.04%)
Nov 17, 2023	0.4900	0.4900	0.4702	0.4703	302,155	-0.00(-0.57%)
Nov 16, 2023	0.4800	0.4960	0.4650	0.4730	349,361	-0.01(-1.46%)
Nov 15, 2023	0.4729	0.5070	0.4729	0.4800	368,875	+0.01(+1.48%)
Nov 14, 2023	0.5090	0.5090	0.4700	0.4730	383,969	-0.01(-1.66%)
Nov 13, 2023	0.4948	0.5100	0.4703	0.4810	312,243	+0.01(+2.71%)
Nov 10, 2023	0.4970	0.4970	0.4500	0.4683	327,047	-0.02(-3.16%)
Nov 09, 2023	0.5020	0.5300	0.4573	0.4836	551,456	-0.02(-4.62%)
Nov 08, 2023	0.5000	0.5200	0.4802	0.5070	422,997	+0.03(+5.63%)
Nov 07, 2023	0.4500	0.4968	0.4500	0.4800	512,953	+0.03(+5.70%)
Nov 06, 2023	0.4567	0.4650	0.4400	0.4541	394,183	+0.01(+3.13%)
Nov 03, 2023	0.4450	0.4600	0.4351	0.4403	385,603	+0.01(+1.20%)
Nov 02, 2023	0.4236	0.4500	0.4009	0.4351	199,283	+0.01(+2.33%)
Nov 01, 2023	0.4400	0.4400	0.4200	0.4252	269,358	+0.01(+1.24%)
Oct 31, 2023	0.3961	0.4230	0.3934	0.4200	220,370	+0.03(+6.87%)
Oct 30, 2023	0.4000	0.4200	0.3805	0.3930	465,293	-0.01(-1.75%)
Oct 27, 2023	0.4100	0.4165	0.3861	0.4000	341,354	-0.00(-1.21%)
Oct 26, 2023	0.3920	0.4175	0.3920	0.4049	228,195	+0.00(+1.05%)
Oct 25, 2023	0.4140	0.4301	0.3950	0.4007	275,715	-0.00(-1.06%)
Oct 24, 2023	0.3960	0.4231	0.3949	0.4050	289,825	+0.01(+2.43%)
Oct 23, 2023	0.4050	0.4074	0.3930	0.3954	126,543	-0.00(-1.15%)
Oct 20, 2023	0.4100	0.4400	0.3900	0.4000	785,079	-0.02(-5.44%)
Oct 19, 2023	0.4500	0.4538	0.4200	0.4230	315,571	-0.01(-2.53%)
Oct 18, 2023	0.4379	0.4450	0.4150	0.4340	301,096	+0.01(+1.88%)
Oct 17, 2023	0.4176	0.4700	0.4176	0.4260	606,238	+0.01(+3.57%)
Oct 16, 2023	0.4100	0.4400	0.4050	0.4113	215,948	+0.00(+0.32%)
Oct 13, 2023	0.4290	0.4300	0.3958	0.4100	444,103	+0.01(+2.24%)
Oct 12, 2023	0.3985	0.4301	0.3900	0.4010	342,748	+0.00(+0.22%)
Oct 11, 2023	0.4319	0.4399	0.4001	0.4001	277,305	-0.03(-7.34%)
Oct 10, 2023	0.4488	0.4700	0.4246	0.4318	148,210	-0.01(-3.18%)
Oct 09, 2023	0.4800	0.4831	0.4400	0.4460	345,938	-0.02(-4.68%)
Oct 06, 2023	0.4700	0.4830	0.4400	0.4679	560,065	+0.04(+9.58%)
Oct 05, 2023	0.4000	0.4609	0.3998	0.4270	538,828	+0.04(+10.05%)
Oct 04, 2023	0.3800	0.4200	0.3750	0.3880	320,422	+0.01(+2.00%)
Oct 03, 2023	0.4180	0.4180	0.3804	0.3804	103,825	-0.03(-6.76%)

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.

Financial News

Comstock Inc (NY: LODE )

Historical Prices

Popular Pages