U.S. Markets closed

Comstock Mining Inc. (LODE)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.1818+0.01 (+4.97%)
At close: 4:00PM EDT

0.1818 0.00 (0.00%)
After hours: 5:47PM EDT

People also watch
TGDAUMNTHMASMGPL
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20170.170.190.170.180.185,120,485
Jun 21, 20170.170.180.160.170.17240,600
Jun 20, 20170.140.170.130.160.162,399,200
Jun 19, 20170.140.140.130.140.14831,800
Jun 16, 20170.140.150.140.140.14542,500
Jun 15, 20170.140.150.130.140.14611,700
Jun 14, 20170.160.170.140.150.153,381,300
Jun 13, 20170.130.160.130.150.153,617,900
Jun 12, 20170.140.140.130.130.13533,700
Jun 09, 20170.140.140.140.140.14534,400
Jun 08, 20170.140.150.140.140.14328,600
Jun 07, 20170.140.140.140.140.14559,200
Jun 06, 20170.150.150.130.140.14559,800
Jun 05, 20170.160.160.140.140.141,409,100
Jun 02, 20170.160.160.150.150.151,210,500
Jun 01, 20170.160.160.160.160.16389,200
May 31, 20170.160.160.160.160.16251,300
May 30, 20170.170.170.160.160.16393,600
May 26, 20170.180.180.170.170.17384,800
May 25, 20170.180.180.160.170.17825,900
May 24, 20170.180.180.170.170.17533,000
May 23, 20170.180.180.180.180.18257,500
May 22, 20170.190.190.180.180.18223,700
May 19, 20170.180.180.180.180.18388,000
May 18, 20170.180.180.180.180.18489,900
May 17, 20170.190.190.180.180.18237,300
May 16, 20170.190.200.190.190.19414,400
May 15, 20170.180.190.180.190.19589,300
May 12, 20170.190.200.180.180.181,315,300
May 11, 20170.170.180.170.180.18183,800
May 10, 20170.180.180.170.180.18362,200
May 09, 20170.180.180.180.180.18100,100
May 08, 20170.190.190.180.180.18269,400
May 05, 20170.190.190.180.180.18277,000
May 04, 20170.190.190.170.180.181,064,600
May 03, 20170.180.190.180.180.18281,600
May 02, 20170.180.180.180.180.18108,000
May 01, 20170.190.190.180.180.1891,500
Apr 28, 20170.180.190.180.180.18292,300
Apr 27, 20170.190.200.180.180.18560,600
Apr 26, 20170.200.200.190.200.20128,500
Apr 25, 20170.200.210.190.200.20388,600
Apr 24, 20170.200.210.200.200.20235,100
Apr 21, 20170.210.210.200.200.20258,500
Apr 20, 20170.210.210.200.200.20515,300
Apr 19, 20170.210.210.200.200.20200,000
Apr 18, 20170.210.220.200.210.21153,800
Apr 17, 20170.210.220.200.210.21283,600
Apr 13, 20170.220.230.210.220.22365,900
Apr 12, 20170.240.240.220.230.23163,200
Apr 11, 20170.230.240.220.230.23264,600
Apr 10, 20170.200.230.200.220.22317,100
Apr 07, 20170.220.220.200.210.21206,500
Apr 06, 20170.210.220.210.220.22175,700
Apr 05, 20170.220.220.210.220.22363,600
Apr 04, 20170.230.230.220.220.22177,600
Apr 03, 20170.230.230.220.230.23176,000
Mar 31, 20170.230.230.220.220.22159,100
Mar 30, 20170.240.240.230.230.23477,100
Mar 29, 20170.230.240.230.230.23145,000
Mar 28, 20170.230.240.230.230.23173,000
Mar 27, 20170.250.250.230.240.24463,400
Mar 24, 20170.250.250.240.250.2566,300
Mar 23, 20170.250.250.240.250.2592,100
Mar 22, 20170.250.250.240.240.2457,700
Mar 21, 20170.250.250.250.250.25222,300
Mar 20, 20170.240.260.240.250.25165,200
Mar 17, 20170.250.250.240.250.25241,700
Mar 16, 20170.250.250.240.250.25113,700
Mar 15, 20170.250.250.240.250.25253,700
Mar 14, 20170.240.250.240.240.2466,800
Mar 13, 20170.240.250.230.250.25458,200
Mar 10, 20170.230.240.230.230.23110,500
Mar 09, 20170.230.240.230.230.23441,700
Mar 08, 20170.230.240.230.240.24124,100
Mar 07, 20170.240.240.230.230.23162,300
Mar 06, 20170.230.240.230.230.23161,100
Mar 03, 20170.230.240.230.230.23174,800
Mar 02, 20170.240.240.240.240.24164,500
Mar 01, 20170.240.250.240.240.24135,100
Feb 28, 20170.240.250.240.240.24166,200
Feb 27, 20170.250.260.240.250.25131,100
Feb 24, 20170.240.250.240.250.25236,400
Feb 23, 20170.270.270.250.250.25162,700
Feb 22, 20170.270.270.250.270.27341,000
Feb 21, 20170.270.270.250.270.27410,700
Feb 17, 20170.270.270.240.250.25563,200
Feb 16, 20170.270.280.260.270.2748,700
Feb 15, 20170.270.270.260.270.27169,400
Feb 14, 20170.280.280.260.260.26375,100
Feb 13, 20170.270.280.270.280.28253,600
Feb 10, 20170.260.270.260.270.27293,400
Feb 09, 20170.250.270.240.260.26297,900
Feb 08, 20170.250.260.250.250.25300,300
Feb 07, 20170.250.260.250.250.25152,400
Feb 06, 20170.240.270.240.250.25481,000
Feb 03, 20170.250.250.240.240.2498,600
Feb 02, 20170.250.250.240.240.24130,100
Feb 01, 20170.250.250.230.250.25240,600
Jan 31, 20170.240.240.230.240.24337,800
*Close price adjusted for dividends and splits.
Loading more data...