Comstock Mining, Inc. Historical Stock Prices

LODE 
$1.68
*  
unch
unch
Get LODE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LODE now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.66  1.68  1.65  1.68 49,848
07/11/2014 1.65 1.68 1.65 1.68 49,848
07/10/2014 1.66 1.68 1.65 1.68 29,304
07/09/2014 1.65 1.6602 1.65 1.66 55,140
07/08/2014 1.68 1.68 1.65 1.68 30,431
07/07/2014 1.65 1.68 1.65 1.67 54,982
07/03/2014 1.7 1.7 1.66 1.67 14,409
07/02/2014 1.65 1.7 1.65 1.688 76,326
07/01/2014 1.65 1.7 1.65 1.65 87,380
06/30/2014 1.67 1.7 1.6501 1.67 99,689
06/27/2014 1.66 1.71 1.64 1.71 75,634
06/26/2014 1.69 1.69 1.65 1.68 38,986
06/25/2014 1.66 1.69 1.65 1.69 85,043
06/24/2014 1.69 1.69 1.65 1.68 74,861
06/23/2014 1.68 1.7 1.65 1.69 70,278
06/20/2014 1.7 1.73 1.63 1.7 149,799
06/19/2014 1.7 1.7 1.63 1.69 397,178
06/18/2014 1.65 1.68 1.47 1.68 252,999
06/17/2014 1.66 1.66 1.6201 1.65 34,315
06/16/2014 1.66 1.66 1.62 1.65 64,669
06/13/2014 1.64 1.67 1.59 1.67 72,000
06/12/2014 1.65 1.67 1.61 1.66 341,826
06/11/2014 1.64 1.67 1.61 1.64 136,710
06/10/2014 1.61 1.66 1.61 1.64 104,041
06/09/2014 1.67 1.69 1.5899 1.61 177,354
06/06/2014 1.65 1.68 1.58 1.63 194,716
06/05/2014 1.66 1.68 1.62 1.68 129,762
06/04/2014 1.64 1.67 1.63 1.66 29,647
06/03/2014 1.69 1.69 1.59 1.65 243,076
06/02/2014 1.7 1.7 1.66 1.68 78,352
05/30/2014 1.69 1.7 1.66 1.7 31,850
05/29/2014 1.67 1.7 1.66 1.7 64,116
05/28/2014 1.67 1.7 1.66 1.69 75,112
05/27/2014 1.64 1.7 1.64 1.69 88,870
05/23/2014 1.68 1.7 1.64 1.64 120,168
05/22/2014 1.69 1.7 1.65 1.7 98,501
05/21/2014 1.69 1.69 1.64 1.69 86,310
05/20/2014 1.65 1.68 1.62 1.68 52,518
05/19/2014 1.67 1.7 1.64 1.65 241,567
05/16/2014 1.64 1.709 1.64 1.68 116,087
05/15/2014 1.73 1.739 1.64 1.67 106,845
05/14/2014 1.67 1.72 1.64 1.68 64,996
05/13/2014 1.66 1.719 1.64 1.6901 108,057
05/12/2014 1.71 1.71 1.61 1.69 222,901
05/09/2014 1.55 1.78 1.55 1.75 624,373
05/08/2014 1.61 1.69 1.59 1.62 101,383
05/07/2014 1.71 1.73 1.6 1.6 105,858
05/06/2014 1.76 1.76 1.64 1.73 151,788
05/05/2014 1.76 1.77 1.65 1.77 51,910
05/02/2014 1.7799 1.7799 1.72 1.76 26,619
05/01/2014 1.77 1.8 1.73 1.77 106,694
04/30/2014 1.66 1.77 1.66 1.77 79,416
04/29/2014 1.68 1.7 1.67 1.69 36,578
04/28/2014 1.71 1.71 1.64 1.67 48,288
04/25/2014 1.69 1.72 1.6801 1.7 54,105
04/24/2014 1.69 1.7 1.65 1.68 55,729
04/23/2014 1.68 1.72 1.652 1.7 29,845
04/22/2014 1.69 1.72 1.62 1.67 116,438
04/21/2014 1.68 1.73 1.68 1.7 58,503
04/17/2014 1.7 1.7399 1.67 1.69 48,627
04/16/2014 1.73 1.75 1.65 1.65 55,543
04/15/2014 1.63 1.74 1.61 1.74 189,783
04/14/2014 1.6 1.7 1.6 1.67 155,293
04/11/2014 1.72 1.72 1.56 1.56 247,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?