Historical Data for Comstock Mining Inc. (LODE)

$ 1.02   -0.0181 (-1.74%) Volume: 422.8k 3:59 PM EDT 27-Oct-2020
After Hours:  $ 1.01   -0.01 (-0.98%) Volume: 135 5:58 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 1.02 1.03 0.9549 1.02 422.8k -0.0181 -1.74% 1.02 423.18k 1,062
10/26/20 1.05 1.07 1.00 1.0381 487.58k -0.0319 -2.98% 1.0381 499.11k 1,204
10/23/20 1.08 1.0899 1.06 1.07 93.81k 0.00 0.00% 1.07 100.38k 450
10/22/20 1.07 1.09 1.06 1.07 268.01k -0.02 -1.83% 1.07 288.05k 793
10/21/20 1.08 1.11 1.07 1.09 239.86k 0.01 0.93% 1.09 261.59k 789
10/20/20 1.11 1.11 1.06 1.08 166.52k 0.00 0.00% 1.08 179.31k 539
10/19/20 1.09 1.11 1.06 1.08 256.86k 0.015 1.41% 1.08 279.88k 634
10/16/20 1.08 1.1045 1.05 1.065 226.24k -0.045 -4.05% 1.065 244.51k 690
10/15/20 1.09 1.12 1.0837 1.11 149.69k 0.00 0.00% 1.11 165.46k 499
10/14/20 1.11 1.14 1.10 1.11 254.14k -0.01 -0.89% 1.11 282.72k 897
10/13/20 1.11 1.13 1.10 1.12 278.4k 0.00 0.00% 1.12 311.05k 632
10/12/20 1.14 1.14 1.10 1.12 457.85k 0.02 1.82% 1.12 511.74k 1,037
10/09/20 1.12 1.13 1.08 1.10 577.81k 0.02 1.85% 1.10 643.45k 1,219
10/08/20 1.10 1.11 1.06 1.08 313.07k 0.03 2.86% 1.08 339.4k 932
10/07/20 1.09 1.15 1.0418 1.05 859.24k 0.01 0.96% 1.05 933.51k 1,599
10/06/20 1.11 1.11 1.03 1.04 535.17k -0.03 -2.80% 1.04 572.1k 1,412
10/05/20 1.05 1.10 1.05 1.07 218.3k -0.01 -0.93% 1.07 233.99k 808
10/02/20 1.04 1.08 1.02 1.08 274.99k 0.00 0.00% 1.08 286.98k 705
10/01/20 1.08 1.125 1.04 1.08 715.05k 0.00 0.00% 1.08 779.87k 1,654
09/30/20 1.06 1.10 1.03 1.08 555.54k 0.00 0.00% 1.08 593.61k 1,222
09/29/20 1.14 1.145 1.06 1.08 561.58k -0.06 -5.26% 1.08 613.21k 1,458
09/28/20 1.14 1.15 1.10 1.14 243.67k 0.04 3.64% 1.14 275.85k 994