Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Inc (NY: LODE )

0.1942 -0.0137 (-6.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.9720 1.000 0.9500 0.9950 127,991 +0.07(+7.45%)
Jul 30, 2018 1.050 1.050 0.9025 0.9260 125,294 -0.07(-7.40%)
Jul 27, 2018 1.100 1.100 1.000 1.000 65,400 -0.00(-0.50%)
Jul 26, 2018 1.130 1.130 0.9430 1.005 132,489 -0.07(-6.51%)
Jul 25, 2018 1.100 1.113 1.071 1.075 38,288 -0.02(-1.38%)
Jul 24, 2018 1.090 1.125 1.090 1.090 23,315 -0.01(-1.36%)
Jul 23, 2018 1.100 1.123 1.074 1.105 22,181 -0.02(-1.74%)
Jul 20, 2018 1.140 1.175 1.100 1.125 60,773 -0.03(-2.63%)
Jul 19, 2018 1.206 1.225 1.126 1.155 92,547 +0.02(+1.32%)
Jul 18, 2018 1.130 1.149 1.098 1.140 48,408 +0.04(+3.87%)
Jul 17, 2018 1.100 1.133 1.075 1.097 97,551 -0.02(-1.46%)
Jul 16, 2018 1.200 1.220 1.052 1.114 123,807 -0.11(-8.78%)
Jul 13, 2018 1.275 1.275 1.200 1.221 44,314 -0.05(-4.24%)
Jul 12, 2018 1.225 1.275 1.176 1.275 93,628 +0.06(+5.37%)
Jul 11, 2018 1.272 1.272 1.175 1.210 100,792 -0.03(-2.02%)
Jul 10, 2018 1.325 1.325 1.232 1.235 166,425 -0.04(-2.99%)
Jul 09, 2018 1.335 1.335 1.260 1.273 78,233 -0.06(-4.36%)
Jul 06, 2018 1.252 1.336 1.252 1.331 37,900 +0.08(+6.27%)
Jul 05, 2018 1.290 1.300 1.250 1.252 62,477 -0.01(-0.60%)
Jul 03, 2018 1.260 1.260 1.260 0 -0.01(-0.75%)
Jul 02, 2018 1.300 1.350 1.252 1.270 154,272 -0.03(-2.35%)
Jun 29, 2018 1.335 1.200 1.300 145,355 +0.00(+0.32%)
Jun 28, 2018 1.250 1.325 1.175 1.296 224,424 +0.10(+8.03%)
Jun 27, 2018 1.300 1.300 1.190 1.200 127,623 -0.02(-2.00%)
Jun 26, 2018 1.264 1.335 1.205 1.224 79,430 -0.01(-0.49%)
Jun 25, 2018 1.250 1.270 1.206 1.230 75,390 -0.01(-1.13%)
Jun 22, 2018 1.250 1.284 1.175 1.244 147,778 +0.04(+3.67%)
Jun 21, 2018 1.225 1.285 1.126 1.200 113,266 -0.03(-2.44%)
Jun 20, 2018 1.250 1.294 1.126 1.230 88,880 -0.02(-1.60%)
Jun 19, 2018 1.285 1.335 1.235 1.250 116,249 +0.00(+0.00%)
Jun 18, 2018 1.310 1.335 1.250 1.250 96,625 +0.00(+0.00%)
Jun 15, 2018 1.250 1.226 1.250 101,486 +0.00(+0.00%)
Jun 14, 2018 1.350 1.350 1.250 1.250 137,786 -0.06(-4.62%)
Jun 13, 2018 1.310 1.370 1.302 1.310 62,747 -0.04(-2.89%)
Jun 12, 2018 1.438 1.450 1.286 1.349 147,724 -0.02(-1.50%)
Jun 11, 2018 1.562 1.613 1.200 1.370 228,572 -0.18(-11.61%)
Jun 08, 2018 1.650 1.650 1.508 1.550 36,026 -0.07(-4.50%)
Jun 07, 2018 1.690 1.690 1.593 1.623 49,257 +0.02(+1.44%)
Jun 06, 2018 1.600 1.600 52,111 -0.16(-9.30%)
Jun 05, 2018 1.756 1.764 1.725 1.764 18,397 +0.04(+2.26%)
Jun 04, 2018 1.800 1.800 1.725 1.725 19,734 -0.07(-4.17%)
Jun 01, 2018 1.710 1.800 1.710 1.800 47,971 +0.07(+4.05%)
May 31, 2018 1.700 1.800 1.700 1.730 16,904 +0.02(+1.47%)
May 30, 2018 1.735 1.775 1.705 1.705 16,088 -0.03(-1.93%)
May 29, 2018 1.710 1.750 1.710 1.738 11,795 +0.01(+0.58%)
May 25, 2018 1.728 1.728 1.728 0 -0.03(-1.79%)
May 24, 2018 1.710 1.849 1.675 1.760 86,959 +0.01(+0.72%)
May 23, 2018 1.705 1.750 1.663 1.748 16,903 -0.00(-0.14%)
May 22, 2018 1.663 1.750 1.663 1.750 32,740 +0.09(+5.42%)
May 21, 2018 1.650 1.675 1.650 1.660 32,743 -0.01(-0.72%)
May 18, 2018 1.670 1.675 1.650 1.672 31,324 -0.00(-0.24%)
May 17, 2018 1.695 1.695 1.666 1.676 32,000 +0.00(+0.00%)
May 16, 2018 1.743 1.758 1.676 1.676 70,769 -0.07(-4.23%)
May 15, 2018 1.750 1.770 1.745 1.750 51,030 -0.03(-1.55%)
May 14, 2018 1.760 1.835 1.760 1.778 21,601 -0.03(-1.44%)
May 11, 2018 1.795 1.840 1.760 1.804 46,690 -0.02(-0.99%)
May 10, 2018 1.775 1.850 1.705 1.821 127,564 +0.05(+2.62%)
May 09, 2018 1.790 1.790 1.702 1.775 30,530 +0.04(+2.25%)
May 08, 2018 1.745 1.795 1.701 1.736 45,056 -0.01(-0.80%)
May 07, 2018 1.790 1.825 1.694 1.750 79,662 -0.02(-1.41%)
May 04, 2018 1.720 1.775 1.619 1.775 40,526 +0.07(+4.38%)
May 03, 2018 1.705 1.737 1.627 1.700 104,082 -0.00(-0.12%)
May 02, 2018 1.635 1.742 1.613 1.702 105,875 +0.03(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.