$0.65 +0.02 (%) Comstock Mining Inc - AMEX

Jul. 2, 2015 | 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
7/2/20150.620.650.570.6557,500
7/1/20150.550.630.550.63135,605
6/30/20150.610.620.580.59144,210
6/29/20150.560.620.560.6155,750
6/26/20150.650.660.530.53373,928
6/25/20150.650.670.640.6632,768
6/24/20150.670.690.640.6535,368
6/23/20150.670.690.650.6520,086
6/22/20150.680.690.640.6884,363
6/19/20150.690.690.640.64103,476
6/18/20150.680.740.650.69107,215
6/17/20150.710.740.690.7134,335
6/16/20150.730.750.690.6971,599
6/15/20150.690.740.680.7480,919
6/12/20150.660.680.660.6744,452
6/11/20150.680.680.650.66217,990
6/10/20150.680.700.660.6940,894
6/9/20150.640.680.630.6868,397
6/8/20150.660.670.640.6530,914
6/5/20150.630.680.600.67126,838
6/4/20150.680.680.580.6790,688
6/3/20150.680.690.680.6964,247
6/2/20150.680.700.650.6934,428
6/1/20150.720.720.680.7125,731
5/29/20150.710.720.680.7248,308
5/28/20150.710.710.670.7194,814
5/27/20150.700.740.700.7027,700
5/26/20150.710.740.680.7493,381
5/22/20150.730.740.680.7458,441
5/21/20150.690.740.680.7474,696
5/20/20150.710.730.700.7222,733
5/19/20150.760.770.700.71120,423
5/18/20150.750.780.710.7825,849
5/15/20150.740.760.710.7533,235
5/14/20150.740.760.740.7437,205
5/13/20150.750.750.700.7465,825
5/12/20150.770.770.720.7539,865
5/11/20150.770.800.670.7697,606
5/8/20150.750.750.720.7516,918
5/7/20150.730.750.700.7444,229
5/6/20150.760.780.720.7554,686
5/5/20150.750.790.750.7679,054
5/4/20150.760.760.700.7445,185
5/1/20150.760.760.710.7487,350
4/30/20150.780.810.760.76128,562
4/29/20150.830.830.780.79128,635
4/28/20150.780.830.780.83113,643
4/27/20150.820.820.780.7824,632
4/24/20150.800.820.800.8056,437
4/23/20150.800.800.790.80115,190
4/22/20150.800.810.780.8092,579
4/21/20150.760.810.760.8078,718
4/20/20150.790.830.750.77127,105
4/17/20150.760.780.750.77159,212
4/16/20150.720.830.720.79249,477
4/15/20150.650.700.650.7081,253
4/14/20150.690.690.660.67104,500
4/13/20150.680.690.660.6928,535
4/10/20150.650.680.640.6830,308
4/9/20150.680.680.660.6726,158
4/8/20150.690.700.670.6868,957
4/7/20150.650.680.650.6756,705
4/6/20150.600.680.590.6583,732
4/2/20150.620.620.590.6269,037
4/1/20150.600.630.590.60160,934
3/31/20150.600.620.600.6071,846
3/30/20150.640.650.600.60124,387
3/27/20150.670.670.600.6473,503
3/26/20150.640.690.640.6473,360
3/25/20150.700.700.650.6556,254
3/24/20150.680.700.600.69158,131
3/23/20150.630.660.620.6593,843
3/20/20150.630.660.610.61186,236
3/19/20150.620.690.620.65181,999
3/18/20150.560.640.550.62181,049
3/17/20150.640.640.590.61157,640
3/16/20150.630.650.570.63245,575
3/13/20150.630.640.560.62124,167
3/12/20150.640.650.600.62191,203
3/11/20150.630.670.610.62152,822
3/10/20150.610.700.610.62163,308
3/9/20150.740.740.650.65342,665
3/6/20150.760.770.710.74197,782
3/5/20150.790.790.750.7519,282
3/4/20150.760.760.740.7696,235
3/3/20150.740.800.740.79156,721
3/2/20150.770.800.730.73115,713
2/27/20150.820.840.790.8188,530
2/26/20150.820.830.780.8076,151
2/25/20150.720.800.720.8057,524
2/24/20150.740.770.700.72233,553
2/23/20150.750.780.700.74307,707
2/20/20150.810.810.750.7620,593
2/19/20150.750.810.750.7561,565
2/18/20150.800.820.750.78102,249
2/17/20150.790.820.760.79191,629
2/13/20150.830.870.820.84109,339
2/12/20150.860.930.800.84112,570
2/11/20150.860.890.850.8675,839
2/10/20150.930.930.850.8884,162
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!