Comstock Mining, Inc. Historical Stock Prices

LODE 
$1.518
*  
0.012
0.78%
Get LODE Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.54  1.55  1.50  1.518 72,961
08/29/2014 1.506 1.55 1.5 1.518 72,961
08/28/2014 1.51 1.54 1.5 1.53 86,159
08/27/2014 1.51 1.55 1.5 1.52 97,258
08/26/2014 1.54 1.57 1.48 1.54 284,136
08/25/2014 1.56 1.59 1.53 1.56 104,563
08/22/2014 1.56 1.6 1.56 1.58 63,241
08/21/2014 1.56 1.59 1.56 1.58 21,405
08/20/2014 1.572 1.6 1.563 1.58 27,079
08/19/2014 1.57 1.6 1.55 1.59 72,624
08/18/2014 1.57 1.6 1.56 1.57 65,406
08/15/2014 1.57 1.6 1.57 1.57 45,211
08/14/2014 1.61 1.61 1.56 1.57 76,141
08/13/2014 1.6 1.6 1.57 1.58 71,323
08/12/2014 1.6 1.6099 1.56 1.58 121,621
08/11/2014 1.57 1.6 1.57 1.6 71,908
08/08/2014 1.55 1.59 1.55 1.58 17,652
08/07/2014 1.57 1.6 1.56 1.58 29,671
08/06/2014 1.57 1.61 1.57 1.57 39,463
08/05/2014 1.58 1.61 1.57 1.6 20,768
08/04/2014 1.56 1.63 1.56 1.6 65,157
08/01/2014 1.58 1.6 1.56 1.6 90,514
07/31/2014 1.57 1.6 1.54 1.58 48,220
07/30/2014 1.6 1.6 1.55 1.57 35,662
07/29/2014 1.59 1.5901 1.55 1.59 79,442
07/28/2014 1.6 1.62 1.59 1.59 41,114
07/25/2014 1.6 1.6 1.57 1.59 30,729
07/24/2014 1.56 1.6 1.54 1.57 79,692
07/23/2014 1.54 1.6 1.53 1.5853 50,196
07/22/2014 1.59 1.63 1.54 1.55 270,906
07/21/2014 1.65 1.65 1.59 1.59 148,894
07/18/2014 1.67 1.67 1.6 1.64 281,613
07/17/2014 1.61 1.66 1.61 1.66 80,541
07/16/2014 1.64 1.65 1.62 1.64 97,829
07/15/2014 1.62 1.67 1.62 1.65 62,941
07/14/2014 1.65 1.68 1.65 1.68 40,938
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
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?