CSL.V - Comstock Metals Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20180.030.030.030.030.03-
Sep 19, 20180.030.030.030.030.03-
Sep 18, 20180.030.030.030.030.03143,000
Sep 17, 20180.030.030.030.030.0379,000
Sep 14, 20180.030.030.030.030.03181,000
Sep 13, 20180.040.040.040.040.04130,700
Sep 12, 20180.040.040.040.040.04-
Sep 11, 20180.040.040.040.040.04-
Sep 10, 20180.040.040.040.040.04246,300
Sep 07, 20180.040.040.040.040.0420,000
Sep 06, 20180.050.050.050.050.055,000
Sep 05, 20180.050.050.050.050.0539,000
Sep 04, 20180.050.050.050.050.05-
Aug 31, 20180.050.050.050.050.0525,000
Aug 30, 20180.050.050.050.050.0525,000
Aug 29, 20180.050.050.050.050.059,600
Aug 28, 20180.050.050.050.050.05-
Aug 27, 20180.050.050.050.050.05-
Aug 24, 20180.050.050.050.050.0525,000
Aug 23, 20180.050.050.050.050.05-
Aug 22, 20180.050.050.050.050.05-
Aug 21, 20180.050.050.050.050.05179,000
Aug 20, 20180.050.050.050.050.0513,800
Aug 17, 20180.050.050.050.050.05-
Aug 16, 20180.050.050.050.050.05-
Aug 15, 20180.050.050.040.050.0551,000
Aug 14, 20180.050.050.050.050.053,000
Aug 13, 20180.050.050.050.050.0552,800
Aug 10, 20180.050.050.050.050.052,000
Aug 09, 20180.050.050.050.050.0521,000
Aug 08, 20180.050.050.050.050.0544,000
Aug 07, 20180.050.050.050.050.0510,000
Aug 03, 20180.050.050.050.050.05-
Aug 02, 20180.050.050.050.050.05-
Aug 01, 20180.050.050.050.050.05-
Jul 31, 20180.050.050.050.050.05-
Jul 30, 20180.050.050.050.050.05100,000
Jul 27, 20180.050.050.040.040.0410,500
Jul 26, 20180.050.050.050.050.055,000
Jul 25, 20180.050.050.050.050.053,000
Jul 24, 20180.050.050.050.050.05195,000
Jul 23, 20180.050.050.050.050.0593,500
Jul 20, 20180.050.050.050.050.05-
Jul 19, 20180.050.050.050.050.05319,000
Jul 18, 20180.050.050.050.050.05-
Jul 17, 20180.050.050.050.050.05-
Jul 16, 20180.050.050.050.050.0582,000
Jul 13, 20180.050.050.050.050.05-
Jul 12, 20180.050.050.050.050.05-
Jul 11, 20180.050.050.050.050.057,000
Jul 10, 20180.050.050.050.050.05-
Jul 09, 20180.050.050.050.050.05-
Jul 06, 20180.050.050.050.050.0561,000
Jul 05, 20180.050.050.050.050.053,000
Jul 04, 20180.050.050.050.050.055,000
Jul 03, 20180.050.050.050.050.052,000
Jun 29, 20180.050.050.050.050.0536,000
Jun 28, 20180.050.050.050.050.0540,000
Jun 27, 20180.050.050.050.050.0520,000
Jun 26, 20180.050.050.050.050.054,000
Jun 25, 20180.050.050.050.050.053,000
Jun 22, 20180.050.050.050.050.05117,000
Jun 21, 20180.050.050.050.050.05-
Jun 20, 20180.050.050.050.050.0537,000
Jun 19, 20180.050.050.050.050.05-
Jun 18, 20180.050.050.050.050.05-
Jun 15, 20180.050.050.050.050.053,000
Jun 14, 20180.050.050.050.050.0551,000
Jun 13, 20180.050.050.050.050.05-
Jun 12, 20180.050.050.050.050.05500
Jun 11, 20180.050.050.050.050.0551,500
Jun 08, 20180.060.060.060.060.06-
Jun 07, 20180.060.060.050.060.06118,000
Jun 06, 20180.050.050.050.050.05-
Jun 05, 20180.050.050.050.050.05-
Jun 04, 20180.050.050.050.050.05-
Jun 01, 20180.050.050.050.050.052,700
May 31, 20180.060.060.060.060.0690,000
May 30, 20180.060.060.060.060.0610,000
May 29, 20180.070.070.070.070.07-
May 28, 20180.080.080.070.070.07171,700
May 25, 20180.060.070.060.070.07196,400
May 24, 20180.060.060.060.060.06118,300
May 23, 20180.050.050.050.050.053,500
May 22, 20180.060.060.060.060.061,000
May 18, 20180.050.050.050.050.051,440,000
May 17, 20180.050.060.050.060.0677,600
May 16, 20180.050.050.050.050.0571,000
May 15, 20180.050.050.050.050.05-
May 14, 20180.050.050.050.050.05500
May 11, 20180.050.050.050.050.052,000
May 10, 20180.050.050.050.050.052,000
May 09, 20180.050.050.050.050.05-
May 08, 20180.050.050.050.050.05-
May 07, 20180.050.050.050.050.05-
May 04, 20180.050.050.050.050.05-
May 03, 20180.050.050.050.050.05-
May 02, 20180.050.050.050.050.05-
May 01, 20180.050.050.050.050.05-
Apr 30, 20180.050.050.050.050.05120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...