$0.59 +0.03 (%) Comstock Mining Inc - AMEX

Sep. 3, 2015 | 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
9/3/20150.570.590.560.59100,379
9/2/20150.580.590.550.56114,756
9/1/20150.590.590.560.59118,533
8/31/20150.590.590.550.5548,249
8/28/20150.580.620.580.59100,835
8/27/20150.560.590.550.56164,319
8/26/20150.570.590.530.5385,741
8/25/20150.590.600.550.56125,374
8/24/20150.590.600.570.59162,402
8/21/20150.620.630.580.59130,930
8/20/20150.620.630.600.63112,588
8/19/20150.580.630.580.61110,178
8/18/20150.580.630.570.58191,201
8/17/20150.610.640.580.5872,732
8/14/20150.600.630.600.63155,653
8/13/20150.600.640.580.62258,335
8/12/20150.580.610.580.60120,483
8/11/20150.590.590.560.5947,090
8/10/20150.580.600.550.59172,337
8/7/20150.600.600.560.56111,876
8/6/20150.530.600.530.58114,110
8/5/20150.560.600.510.56145,505
8/4/20150.530.570.530.53171,153
8/3/20150.620.650.550.55177,860
7/31/20150.590.610.570.60443,853
7/30/20150.520.600.470.57451,148
7/29/20150.390.610.390.602,364,556
7/28/20150.390.390.350.38142,650
7/27/20150.400.400.370.3841,962
7/24/20150.390.390.370.38206,038
7/23/20150.400.400.370.38227,034
7/22/20150.460.460.370.39480,924
7/21/20150.470.500.430.45209,416
7/20/20150.510.520.470.48144,347
7/17/20150.510.520.490.52164,515
7/16/20150.540.550.510.5177,269
7/15/20150.540.550.520.5462,757
7/14/20150.540.540.520.5454,376
7/13/20150.550.550.520.5379,899
7/10/20150.540.570.500.53191,401
7/9/20150.560.580.520.58214,281
7/8/20150.600.610.530.55232,840
7/7/20150.580.620.560.62188,199
7/6/20150.610.610.590.6023,216
7/2/20150.620.650.570.6557,500
7/1/20150.550.630.550.63135,605
6/30/20150.610.620.580.59144,210
6/29/20150.560.620.560.6155,750
6/26/20150.650.660.530.53373,928
6/25/20150.650.670.640.6632,768
6/24/20150.670.690.640.6535,368
6/23/20150.670.690.650.6520,086
6/22/20150.680.690.640.6884,363
6/19/20150.690.690.640.64103,476
6/18/20150.680.740.650.69107,215
6/17/20150.710.740.690.7134,335
6/16/20150.730.750.690.6971,599
6/15/20150.690.740.680.7480,919
6/12/20150.660.680.660.6744,452
6/11/20150.680.680.650.66217,990
6/10/20150.680.700.660.6940,894
6/9/20150.640.680.630.6868,397
6/8/20150.660.670.640.6530,914
6/5/20150.630.680.600.67126,838
6/4/20150.680.680.580.6790,688
6/3/20150.680.690.680.6964,247
6/2/20150.680.700.650.6934,428
6/1/20150.720.720.680.7125,731
5/29/20150.710.720.680.7248,308
5/28/20150.710.710.670.7194,814
5/27/20150.700.740.700.7027,700
5/26/20150.710.740.680.7493,381
5/22/20150.730.740.680.7458,441
5/21/20150.690.740.680.7474,696
5/20/20150.710.730.700.7222,733
5/19/20150.760.770.700.71120,423
5/18/20150.750.780.710.7825,849
5/15/20150.740.760.710.7533,235
5/14/20150.740.760.740.7437,205
5/13/20150.750.750.700.7465,825
5/12/20150.770.770.720.7539,865
5/11/20150.770.800.670.7697,606
5/8/20150.750.750.720.7516,918
5/7/20150.730.750.700.7444,229
5/6/20150.760.780.720.7554,686
5/5/20150.750.790.750.7679,054
5/4/20150.760.760.700.7445,185
5/1/20150.760.760.710.7487,350
4/30/20150.780.810.760.76128,562
4/29/20150.830.830.780.79128,635
4/28/20150.780.830.780.83113,643
4/27/20150.820.820.780.7824,632
4/24/20150.800.820.800.8056,437
4/23/20150.800.800.790.80115,190
4/22/20150.800.810.780.8092,579
4/21/20150.760.810.760.8078,718
4/20/20150.790.830.750.77127,105
4/17/20150.760.780.750.77159,212
4/16/20150.720.830.720.79249,477
4/15/20150.650.700.650.7081,253
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!