COMSTOCK MNG Historical Stock Price

Below is the stock price history for COMSTOCK MNG LODE. Data is recorded each day for the historical open, high, low, close and volume. The COMSTOCK MNG stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

COMSTOCK MNG Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 0.3361 0.34 0.3361 0.34 1,815
2017-12-14 0.334 0.351 0.334 0.3485 1,838
2017-12-13 0.3275 0.335 0.3275 0.335 5,800
2017-12-12 0.339 0.339 0.3122 0.32 4,556
2017-12-11 0.3464 0.3482 0.3464 0.3482 162
2017-12-08 0.3301 0.35 0.3301 0.348 2,033
2017-12-07 0.35 0.35 0.3421 0.35 5,200
2017-12-06 0.3629 0.366 0.36 0.366 3,050
2017-12-05 0.3702 0.3721 0.365 0.3719 10,425
2017-12-04 0.3769 0.3769 0.3754 0.3754 2,225
2017-12-01 0.3785 0.3936 0.3752 0.3797 8,600
2017-11-30 0.372 0.3799 0.3639 0.3758 10,055
2017-11-29 0.3705 0.3943 0.3651 0.3749 8,455
2017-11-28 0.3703 0.38 0.3703 0.3728 4,920
2017-11-27 0.39 0.3925 0.3786 0.3786 2,505
2017-11-24 0.405 0.4139 0.40 0.40 7,365
2017-11-22 0.3966 0.449 0.3966 0.4118 11,580
2017-11-21 0.3872 0.3981 0.3822 0.3966 14,449
2017-11-20 0.3761 0.3941 0.3761 0.39 16,800
2017-11-17 0.3851 0.4001 0.38 0.40 6,258
2017-11-16 0.4271 0.4271 0.3851 0.3921 4,506
2017-11-15 0.4501 0.4501 0.42 0.4222 13,300
2017-11-14 0.4588 0.4626 0.3922 0.4463 13,280
2017-11-13 0.5701 0.5701 0.4801 0.4825 28,526
2017-11-10 0.75 0.93 0.58 0.5871 57,089
2017-11-09 0.125 0.1455 0.125 0.139 240,426
2017-11-08 0.0989 0.122 0.0989 0.1159 310,467
2017-11-07 0.1077 0.112 0.0964 0.0964 51,658
2017-11-06 0.10 0.1081 0.0998 0.1049 94,796
2017-11-03 0.0956 0.10 0.0936 0.0998 43,781

» More COMSTOCK MNG Stock Price History

To see other companies like COMSTOCK MNG (LODE), view our stock market today for news, and other data.