$0.37 -0.00 (%) Comstock Mining Inc - NYSE Amex Equities

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
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
7/18/20160.420.430.420.42317,363
7/15/20160.420.440.410.43248,640
7/14/20160.410.440.410.42866,236
7/13/20160.420.440.410.43263,209
7/12/20160.440.450.410.41560,484
7/11/20160.460.460.420.44900,241
7/8/20160.440.460.420.45639,304
7/7/20160.440.450.420.43989,260
7/6/20160.400.470.400.442,145,550
7/5/20160.370.400.360.391,083,780
7/1/20160.360.380.360.37545,555
6/30/20160.360.360.340.35466,803
6/29/20160.370.380.360.37384,035
6/28/20160.350.370.350.37233,641
6/27/20160.380.380.350.36400,704
6/24/20160.380.420.350.36555,285
6/23/20160.340.360.340.35193,133
6/22/20160.360.360.340.35134,125
6/21/20160.360.370.350.35340,377
6/20/20160.360.380.350.37362,473
6/17/20160.360.380.350.36380,067
6/16/20160.380.400.350.36564,380
6/15/20160.340.370.340.36276,502
6/14/20160.340.350.330.33343,872
6/13/20160.360.370.330.34516,454
6/10/20160.380.380.340.35889,856
6/9/20160.360.370.360.37407,160
6/8/20160.390.390.360.36372,162
6/7/20160.360.380.360.38212,881
6/6/20160.390.400.360.36369,316
6/3/20160.390.410.370.38760,056
6/2/20160.370.370.350.36199,215
6/1/20160.360.370.340.35385,063
5/31/20160.360.370.350.35370,681
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center