LODE - Comstock Mining Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.16900.17000.16800.17000.1700345,636
Jul 18, 20190.17000.17000.17000.17000.1700756,600
Jul 17, 20190.17000.18000.17000.17000.1700914,000
Jul 16, 20190.18000.18000.17000.18000.1800355,800
Jul 15, 20190.18000.18000.17000.18000.1800517,300
Jul 12, 20190.18000.18000.17000.17000.1700732,800
Jul 11, 20190.18000.18000.17000.17000.1700797,400
Jul 10, 20190.18000.18000.18000.18000.1800543,700
Jul 09, 20190.18000.18000.17000.18000.1800781,900
Jul 08, 20190.18000.18000.17000.17000.1700837,700
Jul 05, 20190.19000.19000.18000.18000.1800283,500
Jul 03, 20190.18000.19000.18000.18000.1800246,600
Jul 02, 20190.19000.19000.18000.18000.1800265,900
Jul 01, 20190.19000.19000.18000.18000.1800379,100
Jun 28, 20190.20000.20000.19000.19000.1900638,900
Jun 27, 20190.19000.20000.19000.19000.1900419,500
Jun 26, 20190.19000.19000.19000.19000.1900405,800
Jun 25, 20190.19000.20000.18000.19000.1900483,100
Jun 24, 20190.20000.20000.19000.20000.2000483,400
Jun 21, 20190.19000.20000.19000.19000.1900533,600
Jun 20, 20190.19000.21000.18000.19000.19002,644,600
Jun 19, 20190.18000.19000.18000.18000.1800716,000
Jun 18, 20190.18000.19000.18000.19000.1900360,300
Jun 17, 20190.18000.19000.18000.18000.1800576,200
Jun 14, 20190.19000.19000.18000.18000.1800416,300
Jun 13, 20190.19000.19000.18000.19000.1900373,600
Jun 12, 20190.18000.19000.18000.18000.1800376,400
Jun 11, 20190.18000.19000.18000.18000.1800185,600
Jun 10, 20190.19000.19000.18000.18000.1800509,400
Jun 07, 20190.19000.19000.18000.18000.1800630,500
Jun 06, 20190.18000.18000.18000.18000.1800629,600
Jun 05, 20190.18000.18000.17000.18000.18001,516,900
Jun 04, 20190.18000.19000.17000.18000.18001,126,200
Jun 03, 20190.20000.22000.18000.19000.19004,474,200
May 31, 20190.18000.19000.17000.19000.1900777,200
May 30, 20190.18000.18000.17000.18000.1800397,100
May 29, 20190.18000.18000.16000.17000.1700551,900
May 28, 20190.18000.19000.16000.17000.17001,268,500
May 24, 20190.19000.20000.18000.18000.1800467,600
May 23, 20190.20000.20000.19000.19000.1900648,900
May 22, 20190.19000.20000.18000.18000.18001,086,300
May 21, 20190.20000.20000.19000.19000.1900542,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...