$0.64 0.00 (%) Comstock Mining Inc - AMEX

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
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
2/9/20150.950.990.840.94162,510
2/6/20151.021.020.940.94104,772
2/5/20150.981.030.981.03132,182
2/4/20151.011.030.980.9962,819
2/3/20151.031.040.981.00127,694
2/2/20151.071.081.001.03249,339
1/30/20151.081.121.041.0898,943
1/29/20151.081.121.011.0790,961
1/28/20151.121.141.071.1078,730
1/27/20151.091.121.051.1073,383
1/26/20151.091.091.011.0154,969
1/23/20151.111.141.011.1090,972
1/22/20151.061.191.001.09240,462
1/21/20151.051.071.001.0699,396
1/20/20151.161.161.011.05227,630
1/16/20151.001.151.001.11174,650
1/15/20150.891.000.891.00145,452
1/14/20150.940.970.850.8572,033
1/13/20150.940.990.940.95112,010
1/12/20150.900.930.850.92141,223
1/9/20150.830.890.820.89125,331
1/8/20150.880.890.830.84118,727
1/7/20150.870.890.830.8879,780
1/6/20150.840.850.800.83125,585
1/5/20150.880.880.810.84154,552
1/2/20150.790.830.770.8349,043
12/31/20140.750.760.720.76265,468
12/30/20140.690.750.680.73189,594
12/29/20140.660.720.660.70197,098
12/26/20140.650.710.650.69174,115
12/24/20140.730.740.650.69110,085
12/23/20140.660.710.660.71102,594
12/22/20140.660.730.640.65134,811
12/19/20140.750.780.680.68143,491
12/18/20140.770.790.670.74110,163
12/17/20140.780.780.610.74630,234
12/16/20140.740.780.700.77205,698
12/15/20140.880.880.610.702,051,719
12/12/20140.860.940.860.92111,033
12/11/20140.850.880.820.8897,091
12/10/20140.890.930.820.83304,027
12/9/20140.961.000.910.9195,271
12/8/20140.991.000.910.97162,430
12/5/20141.001.000.980.9873,692
12/4/20140.981.000.980.9952,216
12/3/20141.021.050.950.99117,691
12/2/20140.991.070.981.03281,406
12/1/20141.101.140.971.00274,895
11/28/20141.161.161.101.1023,651
11/26/20141.121.191.091.17189,976
11/25/20141.121.141.101.1278,331
11/24/20141.061.171.061.12314,452
11/21/20141.081.111.051.0592,178
11/20/20141.141.151.061.07196,121
11/19/20141.131.151.101.1468,305
11/18/20141.151.171.121.12138,990
11/17/20141.141.151.111.1246,322
11/14/20141.061.171.051.14209,142
11/13/20141.131.141.061.0999,269
11/12/20141.151.191.111.1387,216
11/11/20141.101.191.091.17188,483
11/10/20141.141.191.091.1072,261
11/7/20141.131.141.101.1475,023
11/6/20141.111.141.101.12131,594
11/5/20141.091.141.051.11146,110
11/4/20141.121.151.101.1068,406
11/3/20141.131.151.101.15130,174
  • Showing 1-100 of 1,180 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center