Comstock Inc Historical Data - LODE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Comstock Inc (LODE)
Comstock Inc (LODE) Historical

Comstock Inc (LODE)

0.3116

-0.0074

(-2.32%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.3193

0.0077

(2.47%)

After Hours: 7:34PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0043	1.36507936508	0.315	0.33	0.28	781061	0.29789944	CS
4	-0.0507	-13.7027027027	0.37	0.3835	0.28	867015	0.32331349	CS
12	-0.1717	-34.9694501018	0.491	0.498	0.28	657199	0.3692584	CS
26	-0.0727	-18.5459183673	0.392	0.6279	0.28	541893	0.42415863	CS
52	-0.1532	-32.4232804233	0.4725	0.989	0.28	630522	0.53668587	CS
156	-3.6507	-91.9571788413	3.97	4.77	0.2402	713683	1.35944108	CS
260	0.0933	41.2831858407	0.226	9.85	0.03	1433049	2.22532391	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	0.3116	-0.0074	-2.32	0.3179	0.3216	0.305	672369
1714084200	0.319	-0.001	-0.31	0.3289	0.3295	0.315	621924
1713997800	0.32	0.0301	10.38	0.2884	0.32	0.2884	599774
1713911400	0.2899	0.0045	1.58	0.295	0.2958	0.28	806534
1713825000	0.2854	-0.0046	-1.59	0.328	0.328	0.281	862720
1713565800	0.29	-0.027	-8.52	0.315	0.33	0.2883	1053323
1713479400	0.317	0.026	8.93	0.3019	0.3194	0.291	495431
1713393000	0.291	-0.0213	-6.82	0.3139	0.315	0.2899	803881
1713306600	0.3123	-0.0057	-1.79	0.3199	0.3199	0.304	663661
1713220200	0.318	-0.0035	-1.09	0.3215	0.3249	0.31	566982
1712961000	0.3215	-0.0184	-5.41	0.3459	0.36	0.31	1341884
1712874600	0.3399	0.0209	6.55	0.3184	0.3439999	0.3184	809351
1712788200	0.319	-0.009	-2.74	0.3236	0.332	0.3108	850069
1712701800	0.328	-0.007	-2.09	0.341	0.3599	0.32	995662
1712615400	0.335	0.005	1.52	0.35	0.375	0.325	1574221
1712356200	0.33	-0.009	-2.65	0.34	0.3525	0.3222999	690180
1712269800	0.339	-0.0063	-1.82	0.35	0.3565	0.334	658708
1712183400	0.3453	0.0053	1.56	0.34	0.3547	0.335	1020143
1712097000	0.34	-0.0383	-10.12	0.365	0.365	0.335	1217854
1712010600	0.3783	0.0145	3.99	0.37	0.3835	0.3600999	915609
1711665000	0.3638	0.0088	2.48	0.357	0.378	0.35	380473
1711578600	0.355	-0.005	-1.39	0.36	0.3681	0.341	560647
1711492200	0.36	0.02	5.88	0.3397	0.3699	0.335	442652
1711405800	0.34	-0.0199	-5.53	0.3575	0.36	0.33	1103371
1711146600	0.3599	-0.0041	-1.13	0.3816	0.3837999	0.355	835893
1711060200	0.364	-0.018	-4.71	0.3825	0.3889	0.36	1578262
1710973800	0.382	0.012	3.24	0.39	0.392	0.365	583853
1710887400	0.37	-0.0402	-9.80	0.419	0.419	0.37	620896
1710801000	0.4102	0.0172	4.38	0.4	0.42	0.392555	303746
1710541800	0.393	-0.007	-1.75	0.4	0.408725	0.38	506604
1710455400	0.4	0.0032	0.81	0.4046	0.422	0.385	894802
1710369000	0.3968	0.0348	9.61	0.388	0.4298	0.371	1078385
1710282600	0.362	-0.019	-4.99	0.381	0.3849	0.362	493381
1710196200	0.381	0.002	0.53	0.3934	0.394	0.3603	513478
1709940600	0.379	-0.004	-1.04	0.372	0.39	0.3705	408587
1709854200	0.383	0.003	0.79	0.39	0.4	0.366	565948
1709767800	0.38	0.0082	2.21	0.3759	0.398	0.3731999	851856
1709681400	0.3718	-0.0309	-7.67	0.4041	0.4059	0.3610999	1807216
1709595000	0.4027	-0.0227	-5.34	0.4243	0.4298	0.39	792269
1709335800	0.4254	0.0001	0.02	0.428	0.444	0.42	580932
1709249400	0.4253	-0.0217	-4.85	0.4548	0.4648	0.42	1097230
1709163000	0.447	-0.0111	-2.42	0.465	0.4778	0.447	522674
1709076600	0.4581	-0.0019	-0.41	0.46	0.47	0.4539	239913
1708990200	0.46	0.0002	0.04	0.4591	0.47	0.455	288246
1708731000	0.4598	-0.0002	-0.04	0.46	0.466	0.45	264565
1708644600	0.46	-0.0094	-2.00	0.4691	0.475	0.46	186767
1708558200	0.4694	-0.0024	-0.51	0.4726	0.4726	0.455	418334
1708471800	0.4718	-0.0013	-0.27	0.465	0.476	0.465	204790
1708126200	0.4731	-0.0083	-1.72	0.481	0.484	0.471	296765
1708039800	0.4814	0.0014	0.29	0.4875	0.4875	0.467	251585
1707953400	0.48	0.007	1.48	0.475	0.4832	0.4656	306827
1707867000	0.473	-0.007	-1.46	0.471	0.479	0.4614	316838
1707780600	0.48	0.007	1.48	0.4682	0.485	0.468	307580
1707521400	0.473	0.0039	0.83	0.47	0.479	0.4645	454022
1707435000	0.4691	-0.0157	-3.24	0.476	0.477	0.465	392115
1707348600	0.4848	-0.0032	-0.66	0.489	0.489	0.478	171063
1707262200	0.488	0.008	1.67	0.4854	0.4948	0.471	220624
1707175800	0.48	-0.0149	-3.01	0.485	0.49	0.475	287810
1706916600	0.4949	0.0149	3.10	0.491	0.498	0.469	534088
1706830200	0.48	0.0132	2.83	0.4738	0.49	0.47	417799
1706743800	0.4668	-0.0136	-2.83	0.4652	0.4875	0.4652	408915
1706657400	0.4804	0.0004	0.08	0.4825	0.485	0.4607	270121
1706571000	0.48	0.0046	0.97	0.461	0.485	0.4602	201238

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions