$0.38 +0.01 (%) Comstock Mining Inc - NYSE Amex Equities

Jul. 29, 2016 | 09:56 AM

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
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
5/10/20160.420.420.380.41379,972
5/9/20160.440.440.390.39523,491
5/6/20160.450.460.430.43258,159
5/5/20160.470.490.440.44417,352
5/4/20160.490.500.440.47664,236
5/3/20160.470.500.460.48814,731
5/2/20160.460.490.450.461,162,528
4/29/20160.430.460.430.45986,172
4/28/20160.400.460.400.42473,163
4/27/20160.430.430.400.40642,774
4/26/20160.430.430.410.42425,115
4/25/20160.440.450.410.43282,408
4/22/20160.450.470.430.43554,019
4/21/20160.410.440.410.44571,082
4/20/20160.400.420.400.41491,151
4/19/20160.410.410.390.40639,776
4/18/20160.410.410.380.40508,528
4/15/20160.410.410.400.41307,158
4/14/20160.410.410.400.40221,035
4/13/20160.410.410.400.40420,540
4/12/20160.400.410.380.411,228,207
4/11/20160.380.390.370.39843,252
4/8/20160.370.390.360.36485,771
4/7/20160.390.400.370.38348,461
4/6/20160.390.400.370.38258,875
4/5/20160.380.400.380.38487,022
4/4/20160.370.380.370.38353,945
4/1/20160.370.380.360.38318,402
3/31/20160.410.410.350.371,776,626
3/30/20160.360.430.350.413,246,530
3/29/20160.420.450.410.43185,236
3/28/20160.460.470.410.42414,019
3/24/20160.460.480.450.4657,756
3/23/20160.470.500.430.44249,419
3/22/20160.480.500.480.4895,395
3/21/20160.490.510.480.48165,159
3/18/20160.500.520.490.49152,347
3/17/20160.540.540.490.51193,560
3/16/20160.490.520.480.52108,522
3/15/20160.500.520.480.49131,372
3/14/20160.530.550.500.5289,047
3/11/20160.530.560.510.52135,602
3/10/20160.540.560.520.53140,960
3/9/20160.520.570.510.52104,817
3/8/20160.540.590.500.50472,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center