$0.49 0.00 (%) Comstock Mining Inc - AMEX

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
2/10/20160.450.510.450.49132,703
2/9/20160.520.530.460.46177,536
2/8/20160.520.580.500.52425,256
2/5/20160.440.490.430.49354,509
2/4/20160.420.440.420.43244,521
2/3/20160.430.430.420.4237,688
2/2/20160.420.430.410.42130,173
2/1/20160.410.440.400.42283,362
1/29/20160.440.440.400.43189,995
1/28/20160.430.430.400.43197,752
1/27/20160.430.430.420.43105,415
1/26/20160.420.440.400.4276,728
1/25/20160.430.430.410.41257,457
1/22/20160.400.420.380.4225,849
1/21/20160.360.400.360.40120,461
1/20/20160.350.380.350.37110,550
1/19/20160.380.400.370.38240,348
1/15/20160.390.390.370.3862,115
1/14/20160.370.400.370.4058,537
1/13/20160.380.390.370.38111,007
1/12/20160.390.390.370.3970,501
1/11/20160.400.400.380.4023,129
1/8/20160.400.420.370.39104,086
1/7/20160.430.440.410.4292,193
1/6/20160.400.410.370.4053,799
1/5/20160.370.400.370.3940,326
1/4/20160.400.420.380.3998,417
12/31/20150.370.400.350.40550,492
12/30/20150.370.380.360.36385,436
12/29/20150.400.400.360.38393,898
12/28/20150.410.430.380.38480,917
12/24/20150.400.440.400.4338,792
12/23/20150.420.440.410.43217,763
12/22/20150.430.430.400.42139,249
12/21/20150.450.450.410.41317,564
12/18/20150.400.460.400.45283,936
12/17/20150.410.420.400.41122,790
12/16/20150.370.410.370.41233,624
12/15/20150.380.390.380.38165,568
12/14/20150.400.410.370.39397,824
12/11/20150.380.400.380.39104,758
12/10/20150.390.410.380.4044,784
12/9/20150.420.440.380.40166,296
12/8/20150.440.440.400.43205,683
12/7/20150.450.450.390.40132,672
12/4/20150.410.450.390.45143,100
12/3/20150.400.410.380.38221,202
12/2/20150.430.440.350.41157,327
12/1/20150.450.460.430.43108,493
11/30/20150.440.460.430.46230,293
11/27/20150.440.450.430.4483,004
11/25/20150.460.460.420.44961,170
11/24/20150.460.480.440.46566,890
11/23/20150.470.500.450.46256,138
11/20/20150.490.500.480.48125,438
11/19/20150.470.520.470.4994,775
11/18/20150.500.500.470.47230,077
11/17/20150.470.500.470.50195,595
11/16/20150.480.520.460.4799,094
11/13/20150.460.470.460.4749,365
11/12/20150.490.490.460.46138,015
11/11/20150.470.490.460.4875,073
11/10/20150.480.500.440.46163,224
11/9/20150.520.530.480.50271,220
11/6/20150.560.580.500.52117,496
11/5/20150.570.590.550.56120,794
11/4/20150.600.600.560.5662,756
11/3/20150.600.600.580.6072,778
11/2/20150.560.600.560.5977,656
10/30/20150.600.600.540.54255,492
10/29/20150.600.610.550.61124,301
10/28/20150.610.610.600.61114,531
10/27/20150.610.630.590.59106,481
10/26/20150.600.610.600.61147,726
10/23/20150.580.630.580.6070,027
10/22/20150.600.640.600.61133,697
10/21/20150.550.600.550.60207,318
10/20/20150.560.580.530.54305,929
10/19/20150.610.610.550.551,935,993
10/16/20150.610.620.600.60105,330
10/15/20150.640.640.590.60233,380
10/14/20150.640.650.620.64143,182
10/13/20150.640.650.610.6225,496
10/12/20150.660.660.600.6489,355
10/9/20150.650.670.640.6557,050
10/8/20150.640.660.630.6581,494
10/7/20150.650.660.630.63135,376
10/6/20150.670.670.630.6556,251
10/5/20150.630.680.610.6579,052
10/2/20150.620.640.600.61209,279
10/1/20150.620.640.610.62184,565
9/30/20150.640.640.610.6171,050
9/29/20150.640.650.620.6241,759
9/28/20150.640.650.630.65136,207
9/25/20150.680.700.650.6583,665
9/24/20150.640.700.630.70247,222
9/23/20150.640.640.620.63252,811
9/22/20150.640.650.610.61150,083
9/21/20150.640.670.620.6551,065
9/18/20150.630.660.610.6685,846
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center