COMSTOCK MINING $1.94


22/5/2013 09:22 AM  |  NYSEAMEX : LODE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

LODE historical data

Date Open High Low Close Volume
5/21/2013 1.94 1.94 1.87 1.94 903
5/20/2013 1.87 1.94 1.87 1.93 1310
5/17/2013 1.93 1.97 1.90 1.97 1203
5/16/2013 1.97 1.97 1.92 1.96 2507
5/15/2013 1.98 1.98 1.95 1.97 1574
5/14/2013 1.97 2.01 1.96 2.01 2073
5/13/2013 1.93 1.97 1.93 1.95 1309
5/10/2013 1.93 1.98 1.91 1.93 5117
5/9/2013 1.98 1.98 1.89 1.93 1282
5/8/2013 2.03 2.03 1.91 1.96 2630
5/7/2013 2.00 2.03 1.97 2.01 785
5/6/2013 2.04 2.04 1.98 2.02 599
5/3/2013 1.99 2.04 1.97 2.02 1431
5/2/2013 1.95 1.99 1.94 1.98 2108
5/1/2013 1.93 1.98 1.86 1.93 3094
4/30/2013 1.94 1.95 1.93 1.95 1143
4/29/2013 1.97 1.97 1.93 1.97 472
4/26/2013 1.98 1.99 1.93 1.97 895
4/25/2013 1.99 2.02 1.96 1.98 2465
4/24/2013 1.99 1.99 1.95 1.99 497
4/23/2013 1.92 1.99 1.91 1.99 1750
4/22/2013 1.90 1.97 1.85 1.95 682
4/19/2013 1.86 1.90 1.79 1.86 2595
4/18/2013 1.81 1.89 1.78 1.88 3510
4/17/2013 1.88 1.94 1.80 1.85 2865
4/16/2013 1.76 1.83 1.71 1.80 1623
4/15/2013 1.85 1.90 1.67 1.71 5837
4/12/2013 1.96 1.96 1.86 1.87 4830
4/11/2013 2.00 2.00 1.96 1.96 1085
4/10/2013 2.01 2.03 1.95 1.99 1526
4/9/2013 2.03 2.05 2.00 2.03 1257
4/8/2013 2.02 2.04 1.98 1.99 1104
4/5/2013 1.95 2.05 1.93 2.05 1533
4/4/2013 1.97 2.04 1.94 1.97 1638
4/3/2013 2.00 2.00 1.91 2.00 4127
4/2/2013 2.03 2.03 1.95 1.99 2182
4/1/2013 2.09 2.12 1.95 1.99 2794
3/28/2013 2.15 2.15 2.01 2.01 3564
3/27/2013 2.14 2.16 2.08 2.16 1163
3/26/2013 2.17 2.17 2.07 2.16 1146
3/25/2013 2.15 2.17 2.06 2.14 2083
3/22/2013 2.10 2.18 2.08 2.18 2566
3/21/2013 2.04 2.06 2.02 2.04 1472
3/20/2013 2.00 2.09 2.00 2.00 1425
3/19/2013 1.93 2.00 1.93 2.00 1414
3/18/2013 1.95 1.99 1.91 1.91 1804
3/15/2013 2.00 2.00 1.93 1.99 1844
3/14/2013 2.06 2.17 1.96 2.02 3330
3/13/2013 2.19 2.20 2.02 2.12 4333
3/12/2013 2.12 2.20 2.07 2.19 5105
3/11/2013 1.98 2.07 1.95 2.06 2080
3/8/2013 1.95 1.97 1.92 1.95 1910
3/7/2013 1.99 1.99 1.90 1.97 3704
3/6/2013 1.96 2.00 1.95 2.00 843
3/5/2013 1.92 1.97 1.92 1.97 1060
3/4/2013 1.96 1.96 1.92 1.92 986
3/1/2013 1.98 1.98 1.90 1.98 2188
2/28/2013 1.99 2.00 1.93 1.98 422
2/27/2013 1.93 2.00 1.93 1.99 2302
2/26/2013 1.92 1.97 1.91 1.93 1729
2/25/2013 1.92 1.95 1.85 1.92 1786
2/22/2013 2.02 2.02 1.89 1.89 1614
2/21/2013 1.90 2.00 1.82 1.91 2822
2/20/2013 1.95 1.95 1.85 1.90 3762
2/19/2013 1.95 1.96 1.87 1.93 1312
2/15/2013 1.91 1.95 1.85 1.95 1437
2/14/2013 1.94 1.97 1.91 1.91 1759
2/13/2013 1.95 1.98 1.90 1.94 1984
2/12/2013 1.98 1.98 1.91 1.94 2662
2/11/2013 2.01 2.03 1.96 2.00 850
2/8/2013 2.04 2.06 1.98 2.02 1732
2/7/2013 2.14 2.19 2.01 2.01 3225
2/6/2013 2.12 2.19 2.10 2.14 931
2/5/2013 2.13 2.19 2.10 2.16 2789
2/4/2013 2.11 2.14 2.08 2.10 1747
2/1/2013 1.92 2.14 1.91 2.11 4417
1/31/2013 1.81 1.97 1.80 1.92 3595
1/30/2013 1.82 1.85 1.80 1.84 979
1/29/2013 1.76 1.84 1.76 1.81 1030
1/28/2013 1.77 1.82 1.75 1.82 1501
1/25/2013 1.85 1.89 1.75 1.78 1793
1/24/2013 1.93 1.96 1.85 1.85 876
1/23/2013 1.90 1.96 1.84 1.95 1330
1/22/2013 1.99 1.99 1.81 1.88 2429
1/18/2013 1.89 1.91 1.85 1.91 1375
1/17/2013 1.76 1.90 1.71 1.90 5286
1/16/2013 1.94 1.94 1.75 1.80 6093
1/15/2013 2.02 2.02 1.90 1.92 2250
1/14/2013 2.05 2.06 1.90 1.95 2774
1/11/2013 2.04 2.06 2.02 2.06 1213
1/10/2013 2.08 2.08 2.02 2.05 1403
1/9/2013 2.04 2.08 2.03 2.08 1201
1/8/2013 2.08 2.10 2.06 2.07 772
1/7/2013 2.08 2.14 2.05 2.07 1016
1/4/2013 2.03 2.15 2.01 2.10 2485
1/3/2013 2.20 2.20 1.98 2.05 3423
1/2/2013 2.30 2.32 2.16 2.20 2993
12/31/2012 2.20 2.30 2.19 2.28 1616
12/28/2012 2.22 2.25 2.20 2.23 1445
12/27/2012 2.28 2.28 2.21 2.25 1051
Marketplace
Trading Center