$0.35 -0.01 (%) Comstock Mining Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
5/27/20160.370.370.350.35292,103
5/26/20160.370.390.360.37254,188
5/25/20160.380.390.350.37368,775
5/24/20160.390.390.370.37403,702
5/23/20160.390.390.380.39189,023
5/20/20160.400.410.380.38220,155
5/19/20160.390.400.380.39277,113
5/18/20160.430.430.390.40419,153
5/17/20160.430.430.400.43333,376
5/16/20160.450.450.410.421,145,411
5/13/20160.390.400.380.40215,036
5/12/20160.430.430.380.38320,689
5/11/20160.440.440.390.42416,075
5/10/20160.420.420.380.41379,972
5/9/20160.440.440.390.39523,491
5/6/20160.450.460.430.43258,159
5/5/20160.470.490.440.44417,352
5/4/20160.490.500.440.47664,236
5/3/20160.470.500.460.48814,731
5/2/20160.460.490.450.461,162,528
4/29/20160.430.460.430.45986,172
4/28/20160.400.460.400.42473,163
4/27/20160.430.430.400.40642,774
4/26/20160.430.430.410.42425,115
4/25/20160.440.450.410.43282,408
4/22/20160.450.470.430.43554,019
4/21/20160.410.440.410.44571,082
4/20/20160.400.420.400.41491,151
4/19/20160.410.410.390.40639,776
4/18/20160.410.410.380.40508,528
4/15/20160.410.410.400.41307,158
4/14/20160.410.410.400.40221,035
4/13/20160.410.410.400.40420,540
4/12/20160.400.410.380.411,228,207
4/11/20160.380.390.370.39843,252
4/8/20160.370.390.360.36485,771
4/7/20160.390.400.370.38348,461
4/6/20160.390.400.370.38258,875
4/5/20160.380.400.380.38487,022
4/4/20160.370.380.370.38353,945
4/1/20160.370.380.360.38318,402
3/31/20160.410.410.350.371,776,626
3/30/20160.360.430.350.413,246,530
3/29/20160.420.450.410.43185,236
3/28/20160.460.470.410.42414,019
3/24/20160.460.480.450.4657,756
3/23/20160.470.500.430.44249,419
3/22/20160.480.500.480.4895,395
3/21/20160.490.510.480.48165,159
3/18/20160.500.520.490.49152,347
3/17/20160.540.540.490.51193,560
3/16/20160.490.520.480.52108,522
3/15/20160.500.520.480.49131,372
3/14/20160.530.550.500.5289,047
3/11/20160.530.560.510.52135,602
3/10/20160.540.560.520.53140,960
3/9/20160.520.570.510.52104,817
3/8/20160.540.590.500.50472,260
3/7/20160.570.600.540.54338,487
3/4/20160.600.620.540.56454,620
3/3/20160.560.610.560.60332,227
3/2/20160.530.570.520.55139,939
3/1/20160.530.560.520.53400,523
2/29/20160.580.580.520.53395,694
2/26/20160.600.600.560.56260,695
2/25/20160.580.590.560.58170,966
2/24/20160.550.620.550.55762,721
2/23/20160.550.590.530.57804,301
2/22/20160.500.550.500.53302,191
2/19/20160.560.560.500.52419,823
2/18/20160.530.540.520.54237,086
2/17/20160.470.530.470.5377,318
2/16/20160.460.530.460.46195,655
2/12/20160.520.570.480.48367,237
2/11/20160.530.560.490.52417,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center