Comstock Mining Inc $1.55

up +0.02


29/8/2014 09:40 AM  |  AMEX : LODE  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LODE historical data

Date Open High Low Close Volume
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
5/29/20141.671.701.661.7064,116
5/28/20141.671.701.661.6975,112
5/27/20141.641.701.641.6988,870
5/23/20141.681.701.641.64120,168
5/22/20141.691.701.651.7098,501
5/21/20141.691.691.641.6986,310
5/20/20141.651.681.621.6852,518
5/19/20141.671.701.641.65241,567
5/16/20141.641.711.641.68116,087
5/15/20141.731.741.641.67106,845
5/14/20141.671.721.641.6864,996
5/13/20141.661.721.641.69108,057
5/12/20141.711.711.611.69222,901
5/9/20141.551.781.551.75624,373
5/8/20141.611.691.591.62101,383
5/7/20141.711.731.601.60105,858
5/6/20141.761.761.641.73151,788
5/5/20141.761.771.651.7751,910
5/2/20141.781.781.721.7626,619
5/1/20141.771.801.731.77106,694
4/30/20141.661.771.661.7779,416
4/29/20141.681.701.671.6936,578
4/28/20141.711.711.641.6748,288
4/25/20141.691.721.681.7054,105
4/24/20141.691.701.651.6855,729
4/23/20141.681.721.651.7029,845
4/22/20141.691.721.621.67116,438
4/21/20141.681.731.681.7058,503
4/17/20141.701.741.671.6948,627
4/16/20141.731.751.651.6555,543
4/15/20141.631.741.611.74189,783
4/14/20141.601.701.601.67155,293
4/11/20141.721.721.561.56247,779
4/10/20141.691.721.691.7276,546
4/9/20141.681.721.661.6974,023
4/8/20141.701.701.651.6882,598
Trading Center