LODE - Comstock Mining Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20190.21000.22000.19000.20000.2000865,600
May 17, 20190.22000.22000.20000.21000.2100912,600
May 16, 20190.23000.23000.21000.21000.21001,032,000
May 15, 20190.23000.27000.20000.22000.22003,940,900
May 14, 20190.24000.24000.21000.22000.2200748,400
May 13, 20190.25000.25000.23000.23000.2300638,400
May 10, 20190.26000.26000.22000.24000.2400868,900
May 09, 20190.23000.28000.22000.24000.24004,027,700
May 08, 20190.23000.23000.22000.22000.2200490,100
May 07, 20190.23000.24000.23000.23000.2300454,100
May 06, 20190.24000.24000.23000.23000.2300619,000
May 03, 20190.23000.24000.23000.24000.2400447,900
May 02, 20190.24000.24000.23000.23000.2300555,800
May 01, 20190.24000.25000.24000.24000.2400604,000
Apr 30, 20190.26000.26000.23000.25000.2500582,500
Apr 29, 20190.23000.26000.23000.25000.25001,102,800
Apr 26, 20190.23000.23000.22000.23000.2300216,600
Apr 25, 20190.23000.23000.22000.23000.2300457,100
Apr 24, 20190.23000.24000.23000.23000.2300276,900
Apr 23, 20190.22000.26000.22000.23000.23001,026,800
Apr 22, 20190.23000.24000.22000.23000.2300303,100
Apr 18, 20190.22000.24000.22000.23000.2300243,200
Apr 17, 20190.23000.24000.23000.23000.2300446,800
Apr 16, 20190.24000.24000.21000.23000.2300497,400
Apr 15, 20190.23000.24000.23000.23000.2300484,400
Apr 12, 20190.22000.23000.22000.23000.2300643,600
Apr 11, 20190.23000.24000.22000.22000.2200603,100
Apr 10, 20190.24000.24000.22000.24000.2400928,500
Apr 09, 20190.20000.24000.20000.23000.23003,237,000
Apr 08, 20190.20000.21000.20000.21000.2100540,800
Apr 05, 20190.20000.21000.20000.21000.2100436,300
Apr 04, 20190.20000.21000.20000.21000.2100538,700
Apr 03, 20190.20000.21000.20000.21000.2100442,100
Apr 02, 20190.21000.21000.19000.21000.2100357,300
Apr 01, 20190.22000.22000.20000.21000.2100482,900
Mar 29, 20190.20000.22000.20000.21000.2100437,600
Mar 28, 20190.21000.22000.20000.21000.2100603,000
Mar 27, 20190.21000.22000.20000.22000.22001,036,900
Mar 26, 20190.20000.21000.19000.21000.21001,166,200
Mar 25, 20190.19000.20000.18000.20000.2000684,100
Mar 22, 20190.20000.20000.19000.20000.2000821,300
Mar 21, 20190.18000.20000.18000.20000.20001,445,700
Mar 20, 20190.17000.18000.17000.18000.18001,166,000
Mar 19, 20190.17000.17000.16000.17000.17001,521,900
Mar 18, 20190.16000.16000.16000.16000.1600472,900
Mar 15, 20190.16000.17000.16000.17000.1700350,000
Mar 14, 20190.16000.17000.16000.17000.1700581,400
Mar 13, 20190.17000.17000.16000.16000.1600325,200
Mar 12, 20190.16000.17000.16000.17000.1700674,400
Mar 11, 20190.16000.16000.16000.16000.1600504,400
Mar 08, 20190.15000.16000.15000.16000.1600709,400
Mar 07, 20190.15000.16000.15000.16000.1600457,700
Mar 06, 20190.16000.16000.15000.16000.1600737,900
Mar 05, 20190.16000.16000.15000.16000.1600773,500
Mar 04, 20190.16000.17000.16000.16000.1600900,600
Mar 01, 20190.16000.17000.16000.17000.1700867,300
Feb 28, 20190.17000.17000.16000.16000.16001,533,500
Feb 27, 20190.18000.19000.16000.17000.17004,848,200
Feb 26, 20190.16000.26000.15000.21000.210012,679,000
Feb 25, 20190.16000.16000.15000.16000.1600390,800
Feb 22, 20190.15000.16000.15000.16000.1600847,300
Feb 21, 20190.15000.16000.15000.16000.1600447,900
Feb 20, 20190.16000.16000.15000.16000.1600748,400
Feb 19, 20190.16000.16000.15000.16000.16001,116,300
Feb 15, 20190.15000.16000.15000.16000.1600298,000
Feb 14, 20190.15000.16000.14000.15000.1500415,300
Feb 13, 20190.16000.16000.15000.15000.1500565,400
Feb 12, 20190.15000.15000.14000.15000.1500491,300
Feb 11, 20190.15000.15000.14000.14000.1400846,500
Feb 08, 20190.15000.15000.14000.15000.1500931,500
Feb 07, 20190.16000.16000.15000.15000.15001,199,900
Feb 06, 20190.17000.17000.16000.16000.16001,116,700
Feb 05, 20190.17000.18000.16000.16000.16002,650,200
Feb 04, 20190.18000.18000.16000.16000.16002,424,200
Feb 01, 20190.18000.18000.16000.18000.1800588,800
Jan 31, 20190.19000.19000.16000.18000.18001,045,300
Jan 30, 20190.17000.19000.16000.19000.19002,013,700
Jan 29, 20190.17000.17000.15000.17000.17001,393,600
Jan 28, 20190.16000.19000.15000.17000.17005,610,800
Jan 25, 20190.13000.14000.13000.14000.1400780,900
Jan 24, 20190.13000.13000.13000.13000.1300513,800
Jan 23, 20190.13000.13000.13000.13000.13001,168,000
Jan 22, 20190.14000.14000.13000.13000.1300477,700
Jan 18, 20190.14000.14000.13000.14000.1400378,800
Jan 17, 20190.14000.14000.14000.14000.1400563,600
Jan 16, 20190.14000.15000.13000.14000.1400512,900
Jan 15, 20190.14000.15000.13000.14000.1400563,200
Jan 14, 20190.15000.15000.14000.14000.1400902,300
Jan 11, 20190.15000.16000.14000.15000.1500537,500
Jan 10, 20190.16000.16000.14000.15000.1500398,900
Jan 09, 20190.16000.16000.15000.16000.1600642,800
Jan 08, 20190.17000.17000.16000.16000.1600490,800
Jan 07, 20190.16000.16000.15000.16000.1600647,800
Jan 04, 20190.17000.17000.14000.16000.16001,809,600
Jan 03, 20190.13000.16000.13000.16000.16001,653,600
Jan 02, 20190.13000.13000.13000.13000.1300579,300
Dec 31, 20180.13000.14000.13000.13000.13001,009,600
Dec 28, 20180.14000.14000.13000.13000.13001,679,700
Dec 27, 20180.14000.14000.13000.13000.1300285,100
Dec 26, 20180.13000.14000.13000.13000.1300599,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...