Comstock Mining Inc (LODE)

LODE
🏛️ États-Unis →
3.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 3.75 3.85 3.65 3.67 1.1M
2025-09-25 3.82 3.98 3.68 3.74 1.4M
2025-09-24 3.94 3.99 3.76 3.88 1.3M
2025-09-23 3.70 4.12 3.70 3.77 4.6M
2025-09-22 3.20 3.69 3.16 3.69 2.3M
2025-09-19 3.02 3.25 3.02 3.21 1.9M
2025-09-18 2.88 3.04 2.88 3.04 0.9M
2025-09-17 2.97 3.03 2.86 2.86 0.9M
2025-09-16 2.90 2.97 2.83 2.96 0.6M
2025-09-15 2.91 2.96 2.82 2.87 1.1M
2025-09-12 2.95 3.08 2.91 2.91 1.7M
2025-09-11 2.52 2.83 2.51 2.81 2.2M
2025-09-10 2.43 2.53 2.42 2.50 1.2M
2025-09-09 2.40 2.47 2.37 2.43 0.7M
2025-09-08 2.38 2.45 2.37 2.42 0.9M
2025-09-05 2.54 2.54 2.37 2.38 0.6M
2025-09-04 2.40 2.55 2.34 2.52 0.9M
2025-09-03 2.39 2.42 2.33 2.37 0.8M
2025-09-02 2.42 2.46 2.29 2.39 1.2M
2025-08-29 2.36 2.43 2.27 2.43 1.1M
2025-08-28 2.45 2.47 2.33 2.36 1.0M
2025-08-27 2.44 2.55 2.41 2.44 1.1M
2025-08-26 2.52 2.55 2.41 2.46 0.8M
2025-08-25 2.50 2.68 2.45 2.50 1.1M
2025-08-22 2.47 2.52 2.41 2.47 0.8M
2025-08-21 2.37 2.47 2.36 2.46 0.5M
2025-08-20 2.28 2.51 2.24 2.40 1.2M
2025-08-19 2.33 2.40 2.25 2.26 0.6M
2025-08-18 2.29 2.38 2.25 2.35 1.0M
2025-08-15 2.45 2.45 2.30 2.33 1.5M
2025-08-14 2.47 2.47 2.29 2.30 1.3M
2025-08-13 2.53 2.59 2.26 2.48 6.4M
2025-08-12 3.03 3.12 2.97 3.02 0.5M
2025-08-11 3.15 3.18 3.03 3.05 0.4M
2025-08-08 3.20 3.25 3.13 3.17 0.2M
2025-08-07 3.33 3.36 3.15 3.21 0.2M
2025-08-06 3.43 3.45 3.29 3.33 0.2M
2025-08-05 3.28 3.37 3.23 3.37 0.1M
2025-08-04 3.19 3.35 3.19 3.30 0.2M
2025-08-01 3.20 3.26 3.09 3.14 0.5M
2025-07-31 3.37 3.45 3.27 3.28 0.3M
2025-07-30 3.58 3.58 3.34 3.36 0.3M
2025-07-29 3.48 3.57 3.32 3.33 0.4M
2025-07-28 3.66 3.66 3.44 3.45 0.3M
2025-07-25 3.70 3.75 3.61 3.66 0.3M
2025-07-24 3.82 3.95 3.70 3.70 0.4M
2025-07-23 3.73 3.91 3.68 3.86 0.4M
2025-07-22 3.71 3.79 3.63 3.72 0.6M
2025-07-21 3.33 3.89 3.31 3.71 1.6M
2025-07-18 3.49 3.54 3.31 3.34 0.4M
2025-07-17 3.52 3.54 3.29 3.43 0.4M
2025-07-16 3.65 3.68 3.53 3.56 0.2M
2025-07-15 3.63 3.67 3.55 3.60 0.3M
2025-07-14 3.65 3.74 3.56 3.63 0.4M
2025-07-11 3.61 3.70 3.52 3.59 0.2M
2025-07-10 3.71 3.79 3.58 3.60 0.3M
2025-07-09 3.73 3.80 3.57 3.78 0.4M
2025-07-08 3.78 3.80 3.62 3.70 0.3M
2025-07-07 3.75 3.80 3.62 3.77 0.3M
2025-07-03 3.82 3.86 3.70 3.75 0.1M
2025-07-02 3.56 3.84 3.56 3.81 0.4M
2025-07-01 3.80 3.80 3.54 3.57 0.3M
2025-06-30 3.87 3.91 3.71 3.79 0.3M
2025-06-27 3.89 3.92 3.71 3.86 0.4M
2025-06-26 3.50 3.85 3.45 3.85 0.3M
2025-06-25 3.59 3.59 3.41 3.47 0.3M
2025-06-24 3.63 3.68 3.50 3.55 0.3M
2025-06-23 3.72 3.81 3.42 3.54 0.8M
2025-06-20 4.19 4.20 3.71 3.71 0.8M
2025-06-18 3.98 4.25 3.96 4.13 0.7M
2025-06-17 4.02 4.09 3.93 3.97 0.5M
2025-06-16 3.91 4.15 3.87 3.99 0.9M
2025-06-13 3.49 3.87 3.47 3.83 1.1M
2025-06-12 3.52 3.66 3.48 3.59 0.3M
2025-06-11 3.45 3.56 3.33 3.50 0.6M
2025-06-10 3.53 3.57 3.36 3.47 0.3M
2025-06-09 3.57 3.59 3.40 3.50 0.5M
2025-06-06 3.25 3.63 3.24 3.52 1.4M
2025-06-05 3.28 3.30 3.17 3.20 0.3M
2025-06-04 3.19 3.31 3.08 3.28 0.6M
2025-06-03 3.01 3.16 3.01 3.16 0.3M
2025-06-02 2.94 3.08 2.88 3.04 0.3M
2025-05-30 3.00 3.00 2.86 2.91 0.4M
2025-05-29 3.23 3.23 2.99 3.04 0.4M
2025-05-28 3.30 3.30 3.16 3.23 0.4M
2025-05-27 3.16 3.37 3.15 3.29 0.9M
2025-05-23 3.03 3.10 2.91 3.05 0.6M
2025-05-22 3.00 3.17 2.83 3.08 1.3M
2025-05-21 2.76 2.99 2.74 2.89 0.5M
2025-05-20 2.80 2.89 2.65 2.71 0.5M
2025-05-19 2.65 2.84 2.59 2.80 0.4M
2025-05-16 2.39 2.74 2.34 2.64 0.6M
2025-05-15 2.30 2.36 2.30 2.35 0.2M
2025-05-14 2.30 2.35 2.27 2.30 0.3M
2025-05-13 2.40 2.48 2.26 2.30 0.4M
2025-05-12 2.59 2.60 2.36 2.39 0.3M
2025-05-09 2.50 2.67 2.49 2.50 0.5M
2025-05-08 2.48 2.68 2.45 2.59 0.5M
2025-05-07 2.39 2.55 2.39 2.46 0.3M
2025-05-06 2.58 2.60 2.42 2.54 0.5M
2025-05-05 2.55 2.64 2.51 2.58 0.5M
2025-05-02 2.45 2.56 2.35 2.55 0.5M
2025-05-01 2.40 2.54 2.36 2.39 0.6M
2025-04-30 2.30 2.40 2.26 2.35 0.4M
2025-04-29 2.22 2.33 2.21 2.32 0.3M
2025-04-28 2.27 2.29 2.14 2.22 0.3M
2025-04-25 2.19 2.35 2.18 2.27 0.4M
2025-04-24 2.11 2.27 2.04 2.23 0.5M
2025-04-23 2.06 2.12 2.03 2.09 0.3M
2025-04-22 1.99 2.09 1.97 2.03 0.7M
2025-04-21 2.06 2.07 1.86 1.97 0.5M
2025-04-17 2.13 2.13 1.95 2.04 0.6M
2025-04-16 2.08 2.31 2.01 2.16 1.0M
2025-04-15 1.95 2.00 1.90 1.94 0.3M
2025-04-14 1.94 2.04 1.91 1.98 0.3M
2025-04-11 1.94 1.99 1.86 1.91 0.2M
2025-04-10 1.93 1.99 1.85 1.92 0.2M
2025-04-09 1.98 2.10 1.87 1.96 0.4M
2025-04-08 1.99 2.04 1.95 1.97 0.3M
2025-04-07 1.67 1.97 1.67 1.90 0.4M
2025-04-04 1.99 1.99 1.76 1.89 0.7M
2025-04-03 2.17 2.18 2.07 2.10 0.4M
2025-04-02 2.34 2.40 2.27 2.29 0.2M
2025-04-01 2.47 2.48 2.34 2.35 0.3M
2025-03-31 2.48 2.52 2.38 2.44 0.2M
2025-03-28 2.50 2.64 2.47 2.54 0.4M
2025-03-27 2.43 2.68 2.41 2.50 0.4M
2025-03-26 2.57 2.58 2.35 2.40 0.2M
2025-03-25 2.56 2.64 2.56 2.60 0.2M
2025-03-24 2.86 2.86 2.53 2.59 0.3M
2025-03-21 2.50 2.92 2.35 2.83 1.3M
2025-03-20 2.57 2.62 2.50 2.52 0.2M
2025-03-19 2.66 2.68 2.54 2.60 0.2M
2025-03-18 2.61 2.65 2.51 2.62 0.3M
2025-03-17 2.56 2.63 2.52 2.61 0.3M
2025-03-14 2.47 2.62 2.47 2.53 0.3M
2025-03-13 2.47 2.64 2.34 2.42 0.3M
2025-03-12 2.46 2.55 2.37 2.49 0.3M
2025-03-11 2.36 2.51 2.34 2.42 0.2M
2025-03-10 2.56 2.62 2.32 2.38 0.5M
2025-03-07 2.55 2.99 2.43 2.59 0.6M
2025-03-06 2.54 2.69 2.50 2.64 0.4M
2025-03-05 2.45 2.68 2.38 2.68 0.5M
2025-03-04 2.41 2.45 2.27 2.41 0.5M
2025-03-03 2.55 2.59 2.40 2.45 0.8M
2025-02-28 2.50 2.69 2.31 2.40 0.9M
2025-02-27 2.69 2.75 2.26 2.40 0.5M
2025-02-26 2.85 3.38 2.67 2.70 0.6M
2025-02-25 2.69 3.05 2.62 3.05 0.5M
2025-02-24 0.29 0.29 0.26 0.29 4.5M
2025-02-21 0.29 0.30 0.28 0.29 3.3M
2025-02-20 0.31 0.31 0.28 0.29 3.6M
2025-02-19 0.32 0.32 0.30 0.30 2.9M
2025-02-18 0.36 0.36 0.30 0.32 7.6M
2025-02-14 0.37 0.37 0.35 0.35 5.0M
2025-02-13 0.37 0.38 0.36 0.37 3.2M
2025-02-12 0.37 0.38 0.35 0.37 1.6M
2025-02-11 0.39 0.39 0.37 0.37 1.6M
2025-02-10 0.40 0.40 0.38 0.39 3.6M
2025-02-07 0.37 0.41 0.36 0.39 6.9M
2025-02-06 0.37 0.37 0.35 0.36 2.7M
2025-02-05 0.36 0.38 0.36 0.37 4.9M
2025-02-04 0.40 0.41 0.38 0.39 7.7M
2025-02-03 0.35 0.38 0.34 0.38 5.8M
2025-01-31 0.42 0.42 0.36 0.38 33.1M
2025-01-30 0.35 0.36 0.33 0.36 5.1M
2025-01-29 0.38 0.38 0.34 0.36 4.0M
2025-01-28 0.36 0.39 0.35 0.38 4.5M
2025-01-27 0.36 0.37 0.34 0.36 4.7M
2025-01-24 0.39 0.39 0.36 0.38 4.4M
2025-01-23 0.39 0.39 0.34 0.38 5.4M
2025-01-22 0.36 0.43 0.35 0.38 14.9M
2025-01-21 0.32 0.34 0.29 0.33 9.6M
2025-01-17 0.29 0.30 0.28 0.30 4.2M
2025-01-16 0.31 0.31 0.29 0.29 4.3M
2025-01-15 0.31 0.31 0.26 0.30 8.9M
2025-01-14 0.28 0.31 0.28 0.29 14.5M
2025-01-13 0.32 0.35 0.25 0.28 36.3M
2025-01-10 0.48 0.54 0.48 0.53 5.7M
2025-01-08 0.51 0.52 0.46 0.49 8.6M
2025-01-07 0.60 0.61 0.51 0.54 12.0M
2025-01-06 0.61 0.62 0.55 0.61 18.2M
2025-01-03 0.74 0.74 0.64 0.67 12.4M
2025-01-02 0.81 0.81 0.66 0.74 16.2M