LODE Quote, Trading Chart, Comstock Mining Inc.

home / stock / lode / lode quote

Stock Information
Company Name: Comstock Mining Inc.
Stock Symbol: LODE
Market: NYSE
Website: comstockmining.com
Menu
LODE LODE Quote LODE Short LODE News LODE Articles LODE Message Board
Get LODE Alerts

News, Short Squeeze, Breakout and More Instantly...
LODE Quote
Last:$0.2497
Change Percent:-0.52%
Open:$0.252
Previous Close:$0.251
High:$0.258
Low:$0.2416
Volume:1,304,989
Last Trade Date Time:05/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LODE Chart
Last Twenty Trading Days
Date:2024-05-08
Open:$0.252
Close:$0.251
High:$0.258
Low:$0.2416
Volume:1,304,989
Date:2024-05-07
Open:$0.2525
Close:$0.251
High:$0.2584
Low:$0.2435
Volume:1,193,599
Date:2024-05-06
Open:$0.26
Close:$0.248
High:$0.2624
Low:$0.2433
Volume:1,098,822
Date:2024-05-03
Open:$0.28
Close:$0.251
High:$0.28
Low:$0.25
Volume:956,340
Date:2024-05-02
Open:$0.2702
Close:$0.2714
High:$0.28
Low:$0.25
Volume:1,090,817
Date:2024-05-01
Open:$0.29
Close:$0.2519
High:$0.293
Low:$0.2402
Volume:1,551,031
Date:2024-04-30
Open:$0.315
Close:$0.2775
High:$0.315
Low:$0.2765
Volume:1,441,489
Date:2024-04-29
Open:$0.3337
Close:$0.3085
High:$0.3337
Low:$0.296
Volume:964,846
Date:2024-04-26
Open:$0.3179
Close:$0.3116
High:$0.3216
Low:$0.305
Volume:672,644
Date:2024-04-25
Open:$0.3289
Close:$0.319
High:$0.3295
Low:$0.315
Volume:630,338
Date:2024-04-24
Open:$0.2884
Close:$0.32
High:$0.32
Low:$0.2884
Volume:600,169
Date:2024-04-23
Open:$0.295
Close:$0.2899
High:$0.2958
Low:$0.28
Volume:810,672
Date:2024-04-22
Open:$0.328
Close:$0.2854
High:$0.328
Low:$0.281
Volume:864,920
Date:2024-04-19
Open:$0.315
Close:$0.29
High:$0.33
Low:$0.2883
Volume:1,059,917
Date:2024-04-18
Open:$0.3019
Close:$0.317
High:$0.3194
Low:$0.291
Volume:505,096
Date:2024-04-17
Open:$0.3139
Close:$0.291
High:$0.315
Low:$0.2899
Volume:804,959
Date:2024-04-16
Open:$0.3199
Close:$0.3123
High:$0.3199
Low:$0.304
Volume:664,313
Date:2024-04-15
Open:$0.3215
Close:$0.318
High:$0.3249
Low:$0.31
Volume:569,047
Date:2024-04-12
Open:$0.3459
Close:$0.3215
High:$0.36
Low:$0.31
Volume:1,343,370
Date:2024-04-11
Open:$0.3184
Close:$0.3399
High:$0.344
Low:$0.3184
Volume:809,878