$0.68 -0.06 (%) Comstock Mining Inc - AMEX

Dec. 19, 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
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
10/31/20141.151.181.111.13200,590
10/30/20141.251.261.201.2360,068
10/29/20141.291.321.231.26106,145
10/28/20141.311.351.301.3374,391
10/27/20141.311.351.311.3260,952
10/24/20141.321.361.301.3179,986
10/23/20141.281.361.271.36159,832
10/22/20141.301.341.271.31139,165
10/21/20141.341.341.281.32167,672
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
  • Showing 1-100 of 1,114 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center