$0.27 +0.02 (%) Comstock Mining Inc - NYSE Amex Equities

Dec. 8, 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
12/7/20160.250.260.250.25194,169
12/6/20160.240.260.240.24137,360
12/5/20160.250.270.220.25983,292
12/2/20160.240.250.230.25129,304
12/1/20160.230.250.220.23244,981
11/30/20160.240.250.230.23311,987
11/29/20160.240.240.230.24202,325
11/28/20160.230.240.210.23411,258
11/25/20160.250.250.240.24101,530
11/23/20160.250.250.220.24228,941
11/22/20160.260.260.230.26244,554
11/21/20160.260.270.240.25307,411
11/18/20160.220.250.220.25592,479
11/17/20160.220.230.220.22188,819
11/16/20160.240.240.220.23152,059
11/15/20160.230.250.220.23382,185
11/14/20160.200.220.200.22456,407
11/11/20160.200.210.190.20491,310
11/10/20160.230.230.200.20567,925
11/9/20160.250.260.210.22673,484
11/8/20160.240.240.220.23219,423
11/7/20160.260.260.220.22294,212
11/4/20160.250.260.250.25194,748
11/3/20160.270.280.240.24300,769
11/2/20160.250.270.240.27751,152
11/1/20160.230.250.220.24356,862
10/31/20160.240.240.210.24292,909
10/28/20160.240.250.230.23246,692
10/27/20160.240.260.230.24555,644
10/26/20160.240.260.230.23878,029
10/25/20160.260.280.240.24861,161
10/24/20160.300.310.270.27528,354
10/21/20160.290.320.290.29338,914
10/20/20160.330.330.290.30626,277
10/19/20160.320.340.300.32193,629
10/18/20160.300.320.300.32201,790
10/17/20160.310.320.300.31226,433
10/14/20160.320.330.310.33370,109
10/13/20160.360.360.320.33180,389
10/12/20160.340.340.320.34165,164
10/11/20160.330.340.320.33118,850
10/10/20160.330.340.330.34124,816
10/7/20160.330.330.320.32162,188
10/6/20160.340.340.320.33317,738
10/5/20160.330.350.330.34392,445
10/4/20160.350.370.340.35754,703
10/3/20160.380.380.360.36149,440
9/30/20160.360.380.360.37165,094
9/29/20160.380.380.360.3773,734
9/28/20160.370.380.360.38124,972
9/27/20160.360.370.360.37464,736
9/26/20160.360.370.360.36230,779
9/23/20160.360.370.360.36272,079
9/22/20160.380.380.350.36459,846
9/21/20160.370.390.360.38178,378
9/20/20160.360.370.360.37111,146
9/19/20160.360.370.360.36289,292
9/16/20160.360.380.350.35378,419
9/15/20160.370.380.360.36239,498
9/14/20160.380.380.360.38407,648
9/13/20160.380.390.370.37503,626
9/12/20160.380.390.370.39235,283
9/9/20160.390.400.370.38346,499
9/8/20160.390.410.380.39334,892
9/7/20160.400.410.390.39243,701
9/6/20160.380.400.380.40373,608
9/2/20160.380.400.370.38762,586
9/1/20160.360.380.360.37273,292
8/31/20160.370.380.350.36326,614
8/30/20160.390.390.370.38509,649
8/29/20160.370.390.350.39284,636
8/26/20160.360.380.350.36352,613
8/25/20160.360.380.350.36473,428
8/24/20160.370.370.360.36411,861
8/23/20160.370.380.360.37311,402
8/22/20160.370.380.360.37295,589
8/19/20160.370.370.360.36294,959
8/18/20160.370.370.360.36246,214
8/17/20160.370.370.360.36253,965
8/16/20160.360.380.360.37498,351
8/15/20160.400.410.370.381,217,634
8/12/20160.410.440.400.40567,671
8/11/20160.420.420.400.40212,308
8/10/20160.410.420.380.40743,095
8/9/20160.400.420.390.40219,897
8/8/20160.410.420.400.41631,640
8/5/20160.410.430.400.41264,813
8/4/20160.460.470.410.43868,060
8/3/20160.450.460.440.46576,785
8/2/20160.410.450.410.44839,519
8/1/20160.390.410.390.41660,641
7/29/20160.380.390.370.38505,459
7/28/20160.380.390.370.37433,594
7/27/20160.360.380.360.37275,026
7/26/20160.360.380.360.37186,417
7/25/20160.380.390.360.36688,165
7/22/20160.380.380.370.38221,090
7/21/20160.370.390.360.38366,221
7/20/20160.400.400.380.38642,808
7/19/20160.420.420.410.41503,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center