U.S. markets close in 3 hours 53 minutes

Comstock Inc. (LODE)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2581+0.0081 (+3.23%)
A partir del 12:06PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.25370.25990.25500.25810.2581211,478
22 may 20240.26000.27000.25000.25000.25001,529,100
21 may 20240.29000.29000.25000.25000.25003,178,100
20 may 20240.31000.34000.28000.29000.29005,399,500
17 may 20240.24000.29000.24000.28000.28003,248,100
16 may 20240.24000.25000.23000.24000.2400667,000
15 may 20240.25000.25000.23000.23000.23001,318,700
14 may 20240.25000.26000.24000.25000.2500928,300
13 may 20240.26000.27000.25000.25000.25001,465,800
10 may 20240.28000.29000.25000.26000.2600888,600
09 may 20240.26000.28000.25000.28000.2800941,600
08 may 20240.25000.26000.24000.26000.26001,477,000
07 may 20240.25000.26000.24000.25000.25001,193,600
06 may 20240.26000.26000.24000.25000.25001,098,800
03 may 20240.28000.28000.25000.25000.2500956,300
02 may 20240.27000.28000.25000.27000.27001,090,800
01 may 20240.29000.29000.24000.25000.25001,551,000
30 abr 20240.32000.32000.28000.28000.28001,441,500
29 abr 20240.33000.33000.30000.31000.3100964,800
26 abr 20240.32000.32000.31000.31000.3100672,600
25 abr 20240.33000.33000.32000.32000.3200630,300
24 abr 20240.29000.32000.29000.32000.3200600,200
23 abr 20240.30000.30000.28000.29000.2900810,700
22 abr 20240.33000.33000.28000.29000.2900864,900
19 abr 20240.32000.33000.29000.29000.2900974,700
18 abr 20240.30000.32000.29000.32000.3200505,100
17 abr 20240.31000.32000.29000.29000.2900805,000
16 abr 20240.32000.32000.30000.31000.3100664,300
15 abr 20240.32000.32000.31000.32000.3200569,000
12 abr 20240.35000.36000.31000.32000.32001,341,900
11 abr 20240.32000.34000.32000.34000.3400809,900
10 abr 20240.32000.33000.31000.32000.3200850,100
09 abr 20240.34000.36000.32000.33000.3300996,700
08 abr 20240.35000.38000.33000.34000.34001,574,200
05 abr 20240.34000.35000.32000.33000.3300664,900
04 abr 20240.35000.36000.33000.34000.3400659,100
03 abr 20240.34000.35000.34000.35000.35001,023,500
02 abr 20240.37000.37000.34000.34000.34001,227,200
01 abr 20240.37000.38000.36000.38000.3800915,700
28 mar 20240.36000.38000.35000.36000.3600384,300
27 mar 20240.36000.37000.34000.36000.3600560,600
26 mar 20240.34000.37000.34000.36000.3600444,500
25 mar 20240.36000.36000.33000.34000.34001,103,600
22 mar 20240.38000.38000.36000.36000.3600835,800
21 mar 20240.38000.39000.36000.36000.36001,586,300
20 mar 20240.39000.39000.37000.38000.3800593,600
19 mar 20240.42000.42000.37000.37000.3700621,000
18 mar 20240.40000.42000.39000.41000.4100313,800
15 mar 20240.40000.41000.38000.39000.3900506,500
14 mar 20240.40000.42000.39000.40000.4000894,800
13 mar 20240.39000.43000.37000.40000.40001,080,500
12 mar 20240.38000.38000.36000.36000.3600494,100
11 mar 20240.39000.39000.36000.38000.3800514,200
08 mar 20240.37000.39000.37000.38000.3800408,500
07 mar 20240.39000.40000.37000.38000.3800566,000
06 mar 20240.38000.40000.37000.38000.3800852,300
05 mar 20240.40000.41000.36000.37000.37001,807,300
04 mar 20240.42000.43000.39000.40000.4000798,800
01 mar 20240.43000.44000.42000.43000.4300571,300
29 feb 20240.45000.46000.42000.43000.43001,098,900
28 feb 20240.47000.48000.45000.45000.4500522,700
27 feb 20240.46000.47000.45000.46000.4600239,900
26 feb 20240.46000.47000.46000.46000.4600288,200
23 feb 20240.46000.47000.45000.46000.4600264,600
22 feb 20240.47000.48000.46000.46000.4600186,700
21 feb 20240.47000.47000.46000.47000.4700421,100
20 feb 20240.47000.48000.47000.47000.4700217,800
16 feb 20240.48000.48000.47000.47000.4700296,800
15 feb 20240.49000.49000.47000.48000.4800251,600
14 feb 20240.48000.48000.47000.48000.4800315,900
13 feb 20240.47000.48000.46000.47000.4700316,800
12 feb 20240.47000.49000.47000.48000.4800307,600
09 feb 20240.47000.48000.46000.47000.4700456,400
08 feb 20240.48000.48000.47000.47000.4700392,100
07 feb 20240.49000.49000.48000.48000.4800172,800
06 feb 20240.49000.49000.47000.49000.4900222,700
05 feb 20240.49000.49000.48000.48000.4800287,700
02 feb 20240.49000.50000.47000.49000.4900534,100
01 feb 20240.47000.49000.47000.48000.4800417,800
31 ene 20240.47000.49000.47000.47000.4700408,900
30 ene 20240.48000.49000.46000.48000.4800277,200
29 ene 20240.46000.49000.46000.48000.4800201,200
26 ene 20240.46000.48000.46000.48000.4800230,800
25 ene 20240.48000.48000.46000.47000.4700334,000
24 ene 20240.49000.49000.46000.47000.4700443,500
23 ene 20240.49000.49000.47000.49000.4900208,300
22 ene 20240.49000.49000.47000.48000.4800253,600
19 ene 20240.50000.50000.47000.48000.4800289,900
18 ene 20240.49000.50000.48000.49000.4900174,900
17 ene 20240.50000.52000.48000.49000.4900268,800
16 ene 20240.52000.52000.49000.50000.5000414,000
12 ene 20240.52000.53000.50000.52000.5200406,100
11 ene 20240.52000.53000.50000.52000.5200367,900
10 ene 20240.53000.53000.50000.52000.5200236,600
09 ene 20240.52000.53000.51000.52000.5200453,900
08 ene 20240.53000.53000.48000.52000.5200841,300
05 ene 20240.52000.54000.49000.50000.5000490,800
04 ene 20240.55000.55000.51000.53000.5300441,700
03 ene 20240.55000.58000.52000.55000.5500761,600
02 ene 20240.55000.57000.55000.57000.5700833,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...