Comstock Mining, Inc. Historical Stock Prices

LODE 
$0.6899
*  
0.0201
2.83%
Get LODE Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading LODE now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    LODE After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  0.68  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
05/27/2015 0.7 0.7385 0.6998 0.7 27,700
05/26/2015 0.7102 0.74 0.6815 0.74 93,381
05/22/2015 0.73 0.737 0.6803 0.737 58,441
05/21/2015 0.691 0.74 0.68 0.74 74,696
05/20/2015 0.71 0.7296 0.7 0.72 22,733
05/19/2015 0.76 0.768 0.7 0.705 120,423
05/18/2015 0.75 0.78 0.71 0.78 25,849
05/15/2015 0.74 0.755 0.7101 0.75 33,235
05/14/2015 0.742 0.76 0.74 0.74 37,205
05/13/2015 0.75 0.75 0.7 0.74 65,825
05/12/2015 0.7697 0.7697 0.72 0.75 39,865
05/11/2015 0.765 0.795 0.67 0.755 97,606
05/08/2015 0.75 0.75 0.72 0.75 16,918
05/07/2015 0.73 0.75 0.7 0.74 44,229
05/06/2015 0.76 0.775 0.72 0.75 54,686
05/05/2015 0.749 0.7888 0.749 0.755 79,054
05/04/2015 0.7559 0.7559 0.7 0.7399 45,185
05/01/2015 0.76 0.76 0.71 0.739 87,350
04/30/2015 0.78 0.81 0.761 0.761 128,562
04/29/2015 0.825 0.8298 0.782 0.79 128,635
04/28/2015 0.78 0.83 0.78 0.825 113,643
04/27/2015 0.82 0.82 0.7801 0.7801 24,632
04/24/2015 0.8 0.82 0.8 0.8 56,437
04/23/2015 0.8 0.8001 0.785 0.795 115,190
04/22/2015 0.7999 0.81 0.78 0.8 92,579
04/21/2015 0.76 0.81 0.7583 0.7997 78,718
04/20/2015 0.79 0.83 0.75 0.77 127,105
04/17/2015 0.76 0.78 0.745 0.7671 159,212
04/16/2015 0.72 0.8298 0.7151 0.7899 249,477
04/15/2015 0.65 0.7 0.65 0.7 81,253
04/14/2015 0.69 0.69 0.66 0.67 104,500
04/13/2015 0.68 0.69 0.662 0.69 28,535
04/10/2015 0.65 0.68 0.635 0.68 30,308
04/09/2015 0.68 0.68 0.66 0.6699 26,158
04/08/2015 0.6889 0.7 0.6701 0.68 68,957
04/07/2015 0.65 0.6789 0.65 0.67 56,705
04/06/2015 0.6 0.68 0.5908 0.65 83,732
04/02/2015 0.62 0.62 0.59 0.615 69,037
04/01/2015 0.6 0.6299 0.59 0.6 160,934
03/31/2015 0.601 0.62 0.6 0.6 71,846
03/30/2015 0.636 0.65 0.6 0.6 124,387
03/27/2015 0.67 0.6701 0.6 0.64 73,503
03/26/2015 0.6347 0.69 0.6347 0.636 73,360
03/25/2015 0.699 0.7 0.65 0.65 56,254
03/24/2015 0.68 0.7 0.6 0.69 158,131
03/23/2015 0.6313 0.66 0.62 0.6529 93,843
03/20/2015 0.63 0.66 0.61 0.61 186,236
03/19/2015 0.62 0.69 0.62 0.649 181,999
03/18/2015 0.561 0.64 0.5512 0.62 181,049
03/17/2015 0.64 0.64 0.59 0.6072 157,640
03/16/2015 0.63 0.6489 0.57 0.63 245,575
03/13/2015 0.63 0.64 0.56 0.62 124,167
03/12/2015 0.64 0.65 0.6 0.62 191,203
03/11/2015 0.63 0.668 0.6101 0.62 152,822
03/10/2015 0.61 0.7 0.61 0.6152 163,308
03/09/2015 0.74 0.7401 0.65 0.65 342,665
03/06/2015 0.76 0.77 0.7128 0.74 197,782
03/05/2015 0.79 0.79 0.75 0.7501 19,282
03/04/2015 0.76 0.76 0.735 0.76 96,235
03/03/2015 0.74 0.8 0.74 0.79 156,721
03/02/2015 0.77 0.7999 0.73 0.73 115,713
*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?