$1.30 0.00 (%) Comstock Mining Inc - AMEX

Oct. 20, 2014 | 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
10/20/20141.251.341.251.30130,715
10/17/20141.321.361.241.30198,655
10/16/20141.321.341.281.32244,339
10/15/20141.241.301.201.28128,268
10/14/20141.241.251.191.2390,646
10/13/20141.271.321.181.22134,804
10/10/20141.281.341.211.25106,785
10/9/20141.231.341.201.28199,539
10/8/20141.161.241.131.23179,966
10/7/20141.151.281.101.13113,691
10/6/20141.101.161.091.13180,703
10/3/20141.221.221.011.11583,689
10/2/20141.171.231.171.21140,881
10/1/20141.201.201.151.17317,284
9/30/20141.211.241.181.2198,325
9/29/20141.221.241.201.2444,699
9/26/20141.221.241.201.2287,335
9/25/20141.191.241.181.21179,808
9/24/20141.281.291.101.193,112,333
9/23/20141.301.301.271.28741,815
9/22/20141.281.301.261.29414,293
9/19/20141.311.321.271.30174,520
9/18/20141.311.341.291.30649,573
9/17/20141.331.351.261.32344,148
9/16/20141.391.391.351.36136,179
9/15/20141.421.421.371.3947,396
9/12/20141.411.441.381.4187,878
9/11/20141.461.461.391.4186,385
9/10/20141.421.451.401.4544,227
9/9/20141.431.431.401.4254,439
9/8/20141.441.461.401.42133,794
9/5/20141.461.481.421.44119,480
9/4/20141.511.531.471.4945,986
9/3/20141.471.531.471.51172,030
9/2/20141.491.551.461.47129,668
8/29/20141.511.551.501.5272,961
8/28/20141.511.541.501.5386,159
8/27/20141.511.551.501.5297,258
8/26/20141.541.571.481.54284,136
8/25/20141.561.591.531.56104,563
8/22/20141.561.601.561.5863,241
8/21/20141.561.591.561.5821,405
8/20/20141.571.601.561.5827,079
8/19/20141.571.601.551.5972,624
8/18/20141.571.601.561.5765,406
8/15/20141.571.601.571.5745,211
8/14/20141.611.611.561.5776,141
8/13/20141.601.601.571.5871,423
8/12/20141.601.611.561.58121,621
8/11/20141.571.601.571.6071,908
8/8/20141.551.591.551.5817,652
8/7/20141.571.601.561.5829,671
8/6/20141.571.611.571.5739,463
8/5/20141.581.611.571.6020,768
8/4/20141.561.631.561.6065,157
8/1/20141.581.601.561.6090,514
7/31/20141.571.601.541.5848,220
7/30/20141.601.601.551.5735,662
7/29/20141.591.591.551.5979,442
7/28/20141.601.621.591.5941,114
7/25/20141.601.601.571.5930,729
7/24/20141.561.601.541.5779,692
7/23/20141.541.601.531.5950,196
7/22/20141.591.631.541.55270,906
7/21/20141.651.651.591.59148,894
7/18/20141.671.671.601.64281,613
7/17/20141.611.661.611.6680,541
7/16/20141.641.651.621.6497,829
7/15/20141.621.671.621.6562,941
7/14/20141.651.681.651.6840,938
7/11/20141.651.681.651.6849,848
7/10/20141.661.681.651.6829,304
7/9/20141.651.661.651.6655,140
7/8/20141.681.681.651.6830,431
7/7/20141.651.681.651.6754,982
7/3/20141.701.701.661.6714,409
7/2/20141.651.701.651.6976,326
7/1/20141.651.701.651.6587,380
6/30/20141.671.701.651.6799,689
6/27/20141.661.711.641.7175,634
6/26/20141.691.691.651.6838,986
6/25/20141.661.691.651.6985,043
6/24/20141.691.691.651.6874,861
6/23/20141.681.701.651.6970,278
6/20/20141.701.731.631.70149,799
6/19/20141.701.701.631.69397,178
6/18/20141.651.681.471.68252,999
6/17/20141.661.661.621.6534,315
6/16/20141.661.661.621.6564,669
6/13/20141.641.671.591.6772,000
6/12/20141.651.671.611.66341,826
6/11/20141.641.671.611.64136,710
6/10/20141.611.661.611.64104,041
6/9/20141.671.691.591.61177,354
6/6/20141.651.681.581.63194,716
6/5/20141.661.681.621.68129,762
6/4/20141.641.671.631.6629,647
6/3/20141.691.691.591.65243,076
6/2/20141.701.701.661.6878,352
5/30/20141.691.701.661.7031,850
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center