Comstock Mining, Inc. Historical Stock Prices

LODE 
$0.565
*  
0.025
4.24%
Get LODE Alerts
*Delayed - data as of Aug. 31, 2015 13:47 ET  -  Find a broker to begin trading LODE now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    LODE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:47  0.57  0.59  0.56  0.565 21,671
08/28/2015 0.58 0.62 0.58 0.59 100,835
08/27/2015 0.56 0.59 0.5475 0.56 164,319
08/26/2015 0.5698 0.5904 0.53 0.53 85,741
08/25/2015 0.59 0.6 0.55 0.56 125,374
08/24/2015 0.59 0.6 0.545 0.59 162,402
08/21/2015 0.62 0.63 0.58 0.59 130,930
08/20/2015 0.615 0.625 0.6 0.625 112,588
08/19/2015 0.578 0.6299 0.575 0.6106 110,178
08/18/2015 0.5791 0.6291 0.57 0.58 191,201
08/17/2015 0.61 0.64 0.58 0.58 72,732
08/14/2015 0.602 0.6318 0.6 0.625 155,653
08/13/2015 0.5954 0.639 0.5813 0.62 258,335
08/12/2015 0.576 0.61 0.576 0.6 120,483
08/11/2015 0.585 0.59 0.5554 0.59 46,690
08/10/2015 0.578 0.6 0.55 0.59 172,337
08/07/2015 0.6 0.6 0.56 0.5626 111,876
08/06/2015 0.5331 0.6 0.5331 0.58 114,110
08/05/2015 0.56 0.5997 0.51 0.56 145,505
08/04/2015 0.53 0.57 0.53 0.53 171,153
08/03/2015 0.615 0.645 0.55 0.55 177,860
07/31/2015 0.59 0.61 0.57 0.595 443,853
07/30/2015 0.52 0.6 0.4731 0.57 451,148
07/29/2015 0.385 0.61 0.385 0.597 2,364,556
07/28/2015 0.39 0.39 0.35 0.38 142,650
07/27/2015 0.3949 0.396 0.3707 0.38 41,962
07/24/2015 0.39 0.39 0.3702 0.3775 206,038
07/23/2015 0.4 0.4 0.37 0.38 227,034
07/22/2015 0.46 0.46 0.371 0.391 480,924
07/21/2015 0.4721 0.4999 0.43 0.45 209,416
07/20/2015 0.51 0.52 0.4699 0.479 144,347
07/17/2015 0.51 0.52 0.491 0.52 164,515
07/16/2015 0.538 0.55 0.51 0.51 77,269
07/15/2015 0.535 0.55 0.52 0.54 62,757
07/14/2015 0.539 0.54 0.52 0.54 54,376
07/13/2015 0.545 0.545 0.52 0.5325 79,899
07/10/2015 0.54 0.57 0.501 0.53 191,401
07/09/2015 0.56 0.5811 0.52 0.58 214,281
07/08/2015 0.6 0.61 0.531 0.548 232,840
07/07/2015 0.581 0.62 0.555 0.619 188,199
07/06/2015 0.61 0.61 0.5899 0.6 23,216
07/02/2015 0.62 0.65 0.57 0.65 57,500
07/01/2015 0.551 0.63 0.551 0.63 135,605
06/30/2015 0.61 0.62 0.58 0.585 144,210
06/29/2015 0.56 0.6181 0.56 0.609 55,750
06/26/2015 0.648 0.6601 0.53 0.53 373,228
06/25/2015 0.648 0.668 0.64 0.66 32,768
06/24/2015 0.6699 0.6899 0.64 0.65 35,368
06/23/2015 0.669 0.69 0.65 0.65 20,086
06/22/2015 0.68 0.69 0.6401 0.6799 84,363
06/19/2015 0.69 0.69 0.64 0.64 103,476
06/18/2015 0.681 0.7397 0.6501 0.69 107,215
06/17/2015 0.7098 0.7397 0.69 0.7106 34,335
06/16/2015 0.73 0.75 0.69 0.692 71,599
06/15/2015 0.69 0.74 0.68 0.74 80,919
06/12/2015 0.66 0.68 0.66 0.67 44,452
06/11/2015 0.68 0.68 0.6504 0.66 217,990
06/10/2015 0.6799 0.7 0.6599 0.69 40,894
06/09/2015 0.642 0.68 0.63 0.6797 68,397
06/08/2015 0.655 0.67 0.6401 0.65 30,914
06/05/2015 0.63 0.68 0.6 0.67 126,838
06/04/2015 0.68 0.68 0.5801 0.665 90,688
06/03/2015 0.68 0.69 0.6798 0.69 64,247
06/02/2015 0.684 0.699 0.65 0.6899 34,428
06/01/2015 0.72 0.72 0.68 0.71 25,731
05/29/2015 0.709 0.72 0.68 0.72 48,308
05/28/2015 0.71 0.71 0.67 0.71 94,814
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?