Comstock Mining Inc $1.69

up +0.04


17/4/2014 06:40 PM  |  : LODE  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
4/17/20141.701.741.671.6948,627
4/16/20141.731.751.651.6555,543
4/15/20141.631.741.611.74189,783
4/14/20141.601.701.601.67155,293
4/11/20141.721.721.561.56247,779
4/10/20141.691.721.691.7276,546
4/9/20141.681.721.661.6974,023
4/8/20141.701.701.651.6882,598
4/7/20141.701.711.641.70106,225
4/4/20141.681.701.621.6977,715
4/3/20141.681.681.611.6696,828
4/2/20141.651.701.641.7058,696
4/1/20141.631.671.561.65305,307
3/31/20141.661.681.591.65118,446
3/28/20141.631.681.631.6874,179
3/27/20141.701.711.611.63206,800
3/26/20141.751.751.671.69104,729
3/25/20141.721.761.681.70146,673
3/24/20141.721.761.671.73340,699
3/21/20141.761.791.741.77194,247
3/20/20141.781.791.751.75101,956
3/19/20141.771.791.751.77135,869
3/18/20141.851.851.721.81639,424
3/17/20141.941.951.821.88241,984
3/14/20141.951.981.911.93132,587
3/13/20141.951.981.921.97126,538
3/12/20141.951.951.881.95263,707
3/11/20141.951.981.831.94383,494
3/10/20142.012.021.941.98214,032
3/7/20142.022.031.992.00225,644
3/6/20142.052.062.022.03306,340
3/5/20142.052.062.012.05109,572
3/4/20142.062.062.002.03162,731
3/3/20142.062.062.002.02322,333
2/28/20141.992.031.982.00222,673
2/27/20141.942.001.942.00114,875
2/26/20141.951.981.941.96127,782
2/25/20141.971.981.961.9880,611
2/24/20142.042.041.961.98725,159
2/21/20142.042.041.982.01451,053
2/20/20142.012.052.012.03112,451
2/19/20142.032.061.992.01116,079
2/18/20142.032.081.962.06277,574
2/14/20142.032.072.012.03226,877
2/13/20142.002.051.982.05212,342
2/12/20141.992.011.962.00220,801
2/11/20141.992.001.941.99227,032
2/10/20141.982.021.971.99315,258
2/7/20141.951.971.921.9697,885
2/6/20141.961.961.811.95108,805
2/5/20141.991.991.931.96108,713
2/4/20141.961.981.931.97118,735
2/3/20141.901.971.891.96142,014
1/31/20141.891.901.861.9028,872
1/30/20141.851.891.851.8940,135
1/29/20141.881.891.851.8853,187
1/28/20141.841.871.801.85184,820
1/27/20141.871.881.831.8785,932
1/24/20141.901.941.831.88134,385
1/23/20141.901.951.891.91191,463
1/22/20141.891.901.861.89177,421
1/21/20141.871.901.851.90151,315
1/17/20141.871.901.851.90220,480
1/16/20141.861.871.811.8753,636
1/15/20141.821.871.811.8676,109
1/14/20141.861.881.831.85290,826
1/13/20141.811.871.771.85181,163
1/10/20141.751.801.711.80171,370
1/9/20141.721.771.701.7464,453
1/8/20141.771.771.721.7769,947
1/7/20141.831.831.751.77103,795
1/6/20141.861.871.841.84111,350
1/3/20141.881.881.801.84106,061
1/2/20141.751.851.721.85388,191
12/31/20131.701.751.641.75161,321
12/30/20131.621.671.621.66235,424
12/27/20131.671.671.631.6475,678
12/26/20131.661.691.591.66222,764
12/24/20131.671.671.631.6642,418
12/23/20131.711.711.681.6881,227
12/20/20131.681.711.601.71286,409
12/19/20131.651.671.601.67171,519
12/18/20131.741.741.671.67164,614
12/17/20131.751.751.671.70134,948
12/16/20131.741.751.681.74356,441
12/13/20131.741.771.741.7678,351
12/12/20131.741.771.711.7464,133
12/11/20131.791.801.751.7790,740
12/10/20131.771.811.771.8155,455
12/9/20131.801.811.731.7697,257
12/6/20131.751.811.701.78136,318
12/5/20131.751.821.721.73171,010
12/4/20131.741.791.711.7978,745
12/3/20131.721.741.661.7377,683
12/2/20131.781.781.681.73142,062
11/29/20131.711.791.651.7995,884
11/27/20131.681.721.681.7056,443
11/26/20131.731.731.661.68124,464
11/25/20131.711.741.711.73230,860
11/22/20131.731.761.721.7393,881
Trading Center