Comstock Mining Inc. Common Stockのデータ

Comstock Mining Inc. Common Stockの基本情報

名前 Comstock Mining Inc. Common Stock
ティッカー LODE
国 United States
上場年 nan
セクター Basic Industries

Comstock Mining Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.32 2.2 2.28 2.25 2094200.0 2.25
2021-02-12 2.22 2.0 2.09 2.13 1388800.0 2.13
2021-02-11 2.27 2.02 2.27 2.08 1789300.0 2.08
2021-02-10 2.46 2.05 2.46 2.27 3505300.0 2.27
2021-02-09 2.25 1.9 2.06 2.22 3093300.0 2.22
2021-02-08 2.11 1.72 1.8 2.11 4463600.0 2.11
2021-02-05 1.8 1.66 1.79 1.75 2561200.0 1.75
2021-02-04 1.92 1.71 1.89 1.77 3441100.0 1.77
2021-02-03 1.95 1.78 1.82 1.87 3738500.0 1.87
2021-02-02 2.32 1.66 2.3 1.9 16945800.0 1.9
2021-02-01 4.17 2.05 2.25 2.95 323105200.0 2.95
2021-01-29 1.42 1.2 1.24 1.36 3335600.0 1.36
2021-01-28 1.23 1.14 1.15 1.22 902400.0 1.22
2021-01-27 1.2 1.08 1.11 1.12 725600.0 1.12
2021-01-26 1.21 1.15 1.15 1.19 477300.0 1.19
2021-01-25 1.19 1.05 1.18 1.17 458600.0 1.17
2021-01-22 1.24 1.16 1.24 1.17 399300.0 1.17
2021-01-21 1.25 1.16 1.25 1.19 521800.0 1.19
2021-01-20 1.27 1.22 1.26 1.25 388500.0 1.25
2021-01-19 1.28 1.23 1.27 1.25 461900.0 1.25
2021-01-15 1.29 1.22 1.27 1.25 494200.0 1.25
2021-01-14 1.3 1.22 1.24 1.29 645400.0 1.29
2021-01-13 1.23 1.17 1.17 1.2 321200.0 1.2
2021-01-12 1.26 1.17 1.26 1.21 555100.0 1.21
2021-01-11 1.3 1.12 1.15 1.24 1618300.0 1.24
2021-01-08 1.19 1.09 1.19 1.14 577900.0 1.14
2021-01-07 1.23 1.05 1.06 1.21 1584800.0 1.21
2021-01-06 1.11 1.04 1.11 1.05 550600.0 1.05
2021-01-05 1.14 1.08 1.12 1.11 472300.0 1.11
2021-01-04 1.12 1.03 1.05 1.1 982200.0 1.1
2020-12-31 1.06 1.03 1.05 1.04 290300.0 1.04
2020-12-30 1.06 1.02 1.05 1.06 353500.0 1.06
2020-12-29 1.08 1.01 1.08 1.03 480400.0 1.03
2020-12-28 1.08 1.04 1.07 1.08 390100.0 1.08
2020-12-24 1.07 1.05 1.07 1.07 165800.0 1.07
2020-12-23 1.06 1.01 1.01 1.05 444100.0 1.05
2020-12-22 1.05 1.0 1.04 1.0 399400.0 1.0
2020-12-21 1.05 1.01 1.02 1.01 328700.0 1.01
2020-12-18 1.05 1.0 1.03 1.0 324500.0 1.0
2020-12-17 1.07 0.99 1.02 1.01 892300.0 1.01
2020-12-16 1.05 0.99 1.01 0.99 619100.0 0.99
2020-12-15 1.06 0.99 1.04 1.02 827200.0 1.02
2020-12-14 1.1 1.03 1.1 1.04 341700.0 1.04
2020-12-11 1.1 1.06 1.1 1.08 122400.0 1.08
2020-12-10 1.09 1.05 1.08 1.08 244900.0 1.08
2020-12-09 1.13 1.06 1.12 1.06 417000.0 1.06
2020-12-08 1.12 1.06 1.1 1.11 344800.0 1.11
2020-12-07 1.1 1.02 1.02 1.07 533800.0 1.07
2020-12-04 1.06 1.02 1.06 1.05 231600.0 1.05
2020-12-03 1.09 1.03 1.09 1.05 309000.0 1.05
2020-12-02 1.07 1.01 1.04 1.07 526800.0 1.07
2020-12-01 1.07 1.0 1.05 1.03 373800.0 1.03
2020-11-30 1.06 1.0 1.03 1.03 403100.0 1.03
2020-11-27 1.04 1.0 1.03 1.02 289000.0 1.02
2020-11-25 1.04 0.97 0.97 1.04 564300.0 1.04
2020-11-24 1.0 0.95 1.0 0.98 637800.0 0.98
2020-11-23 1.04 0.99 1.04 1.01 675000.0 1.01
2020-11-20 1.01 0.98 1.0 1.0 417200.0 1.0
2020-11-19 1.02 0.96 0.98 0.99 447600.0 0.99
2020-11-18 1.02 0.96 1.02 1.0 1241300.0 1.0
2020-11-17 1.3 1.0 1.26 1.02 3920100.0 1.02
2020-11-16 1.17 1.09 1.1 1.15 767500.0 1.15
2020-11-13 1.09 1.03 1.05 1.09 232600.0 1.09
2020-11-12 1.05 1.02 1.02 1.04 181800.0 1.04
2020-11-11 1.03 1.0 1.02 1.01 150900.0 1.01
2020-11-10 1.09 1.01 1.07 1.02 327000.0 1.02
2020-11-09 1.11 1.0 1.0 1.08 1159300.0 1.08
2020-11-06 1.08 1.0 1.08 1.06 198600.0 1.06
2020-11-05 1.08 1.02 1.02 1.07 349300.0 1.07
2020-11-04 1.02 0.96 1.01 1.01 165800.0 1.01
2020-11-03 1.03 0.98 0.98 1.01 196100.0 1.01
2020-11-02 0.99 0.95 0.95 0.97 90300.0 0.97
2020-10-30 1.0 0.95 0.99 0.96 137000.0 0.96
2020-10-29 1.01 0.94 0.95 0.98 209500.0 0.98
2020-10-28 1.01 0.93 0.99 0.98 484000.0 0.98
2020-10-27 1.03 0.95 1.02 1.02 422800.0 1.02
2020-10-26 1.07 1.0 1.05 1.04 487900.0 1.04
2020-10-23 1.09 1.06 1.08 1.07 93800.0 1.07
2020-10-22 1.09 1.06 1.07 1.07 267600.0 1.07
2020-10-21 1.11 1.07 1.08 1.09 239700.0 1.09
2020-10-20 1.11 1.06 1.11 1.08 166100.0 1.08
2020-10-19 1.11 1.06 1.09 1.08 256700.0 1.08
2020-10-16 1.1 1.05 1.08 1.07 226200.0 1.07
2020-10-15 1.12 1.08 1.09 1.11 149700.0 1.11
2020-10-14 1.14 1.1 1.11 1.11 254800.0 1.11
2020-10-13 1.13 1.1 1.11 1.12 279100.0 1.12
2020-10-12 1.14 1.1 1.14 1.12 457800.0 1.12
2020-10-09 1.13 1.08 1.12 1.1 579700.0 1.1
2020-10-08 1.11 1.06 1.1 1.08 313100.0 1.08
2020-10-07 1.15 1.04 1.09 1.05 864300.0 1.05
2020-10-06 1.11 1.03 1.11 1.04 535200.0 1.04
2020-10-05 1.1 1.05 1.05 1.07 218300.0 1.07
2020-10-02 1.08 1.02 1.04 1.08 275000.0 1.08
2020-10-01 1.13 1.04 1.08 1.08 715400.0 1.08
2020-09-30 1.1 1.03 1.06 1.08 555500.0 1.08
2020-09-29 1.15 1.06 1.14 1.08 561600.0 1.08
2020-09-28 1.15 1.1 1.14 1.14 243300.0 1.14
2020-09-25 1.11 1.07 1.09 1.1 287200.0 1.1
2020-09-24 1.15 1.01 1.02 1.09 389600.0 1.09
2020-09-23 1.19 1.06 1.18 1.08 630400.0 1.08
2020-09-22 1.21 1.15 1.18 1.19 249100.0 1.19
2020-09-21 1.25 1.12 1.21 1.21 761200.0 1.21
2020-09-18 1.3 1.21 1.27 1.24 556000.0 1.24
2020-09-17 1.32 1.18 1.32 1.25 770200.0 1.25
2020-09-16 1.36 1.28 1.33 1.31 855500.0 1.31
2020-09-15 1.35 1.23 1.25 1.29 1198000.0 1.29
2020-09-14 1.26 1.15 1.15 1.21 1182900.0 1.21
2020-09-11 1.17 1.12 1.15 1.12 531200.0 1.12
2020-09-10 1.18 1.11 1.12 1.15 504800.0 1.15
2020-09-09 1.13 1.06 1.09 1.11 852700.0 1.11
2020-09-08 1.12 1.04 1.12 1.07 439300.0 1.07
2020-09-04 1.13 1.01 1.07 1.08 770100.0 1.08
2020-09-03 1.14 1.0 1.08 1.08 1042100.0 1.08
2020-09-02 1.14 1.07 1.11 1.1 719500.0 1.1
2020-09-01 1.15 1.09 1.14 1.11 466000.0 1.11
2020-08-31 1.19 1.12 1.15 1.14 747800.0 1.14
2020-08-28 1.18 1.09 1.13 1.14 712400.0 1.14
2020-08-27 1.17 1.06 1.16 1.1 785500.0 1.1
2020-08-26 1.22 1.12 1.21 1.12 1372800.0 1.12
2020-08-25 1.21 1.11 1.16 1.16 1611600.0 1.16
2020-08-24 1.21 1.0 1.01 1.17 3709800.0 1.17
2020-08-21 1.07 0.99 1.02 1.0 2175800.0 1.0
2020-08-20 1.1 1.0 1.07 1.09 2520900.0 1.09
2020-08-19 1.18 1.05 1.16 1.08 3003100.0 1.08
2020-08-18 1.4 1.12 1.26 1.16 10497100.0 1.16
2020-08-17 2.12 1.32 1.36 1.45 224791900.0 1.45
2020-08-14 0.81 0.76 0.78 0.79 279000.0 0.79
2020-08-13 0.82 0.78 0.78 0.78 191700.0 0.78
2020-08-12 0.84 0.79 0.79 0.79 358600.0 0.79
2020-08-11 0.86 0.79 0.82 0.83 539800.0 0.83
2020-08-10 0.87 0.81 0.81 0.84 400800.0 0.84
2020-08-07 0.87 0.82 0.84 0.85 535000.0 0.85
2020-08-06 0.86 0.8 0.84 0.84 505600.0 0.84
2020-08-05 0.87 0.8 0.85 0.8 536300.0 0.8
2020-08-04 0.89 0.8 0.82 0.82 571500.0 0.82
2020-08-03 0.85 0.78 0.8 0.82 579600.0 0.82
2020-07-31 0.85 0.78 0.8 0.81 670200.0 0.81
2020-07-30 0.82 0.76 0.81 0.77 592100.0 0.77
2020-07-29 0.91 0.76 0.91 0.84 1318200.0 0.84
2020-07-28 0.95 0.72 0.74 0.87 2675800.0 0.87
2020-07-27 0.77 0.65 0.65 0.75 1774100.0 0.75
2020-07-24 0.68 0.62 0.62 0.64 1592400.0 0.64
2020-07-23 0.72 0.61 0.7 0.67 1374000.0 0.67
2020-07-22 0.8 0.56 0.59 0.67 4498600.0 0.67
2020-07-21 0.65 0.58 0.6 0.61 1113200.0 0.61
2020-07-20 0.68 0.64 0.68 0.64 634300.0 0.64
2020-07-17 0.74 0.64 0.73 0.65 745500.0 0.65
2020-07-16 0.76 0.71 0.73 0.72 171500.0 0.72
2020-07-15 0.77 0.7 0.7 0.73 166700.0 0.73
2020-07-14 0.77 0.67 0.76 0.73 521700.0 0.73
2020-07-13 0.79 0.75 0.76 0.77 360700.0 0.77
2020-07-10 0.9 0.75 0.87 0.78 771400.0 0.78
2020-07-09 0.94 0.86 0.89 0.87 450600.0 0.87
2020-07-08 0.92 0.85 0.86 0.89 329700.0 0.89
2020-07-07 0.89 0.83 0.86 0.85 161300.0 0.85
2020-07-06 0.86 0.81 0.81 0.85 295900.0 0.85
2020-07-02 0.9 0.8 0.88 0.81 663700.0 0.81
2020-07-01 0.97 0.77 0.95 0.91 392500.0 0.91
2020-06-30 1.03 0.89 1.0 0.95 416600.0 0.95
2020-06-29 1.1 0.95 1.0 0.96 734900.0 0.96
2020-06-26 1.05 0.87 1.05 0.96 605500.0 0.96
2020-06-25 1.05 0.88 0.93 1.05 1440000.0 1.05
2020-06-24 0.95 0.77 0.79 0.92 933700.0 0.92
2020-06-23 0.79 0.74 0.79 0.79 210600.0 0.79
2020-06-22 0.78 0.71 0.76 0.77 355100.0 0.77
2020-06-19 0.74 0.7 0.72 0.72 113600.0 0.72
2020-06-18 0.76 0.68 0.74 0.71 297300.0 0.71
2020-06-17 0.75 0.67 0.67 0.73 444600.0 0.73
2020-06-16 0.7 0.66 0.69 0.68 186400.0 0.68
2020-06-15 0.69 0.62 0.66 0.68 78100.0 0.68
2020-06-12 0.69 0.61 0.66 0.66 189200.0 0.66
2020-06-11 0.69 0.63 0.66 0.65 155000.0 0.65
2020-06-10 0.7 0.63 0.7 0.68 223600.0 0.68
2020-06-09 0.7 0.61 0.62 0.66 655400.0 0.66
2020-06-08 0.62 0.59 0.59 0.62 231600.0 0.62
2020-06-05 0.6 0.53 0.58 0.59 324500.0 0.59
2020-06-04 0.63 0.58 0.61 0.6 214700.0 0.6
2020-06-03 0.63 0.58 0.6 0.61 746600.0 0.61
2020-06-02 0.59 0.57 0.58 0.59 180300.0 0.59
2020-06-01 0.58 0.55 0.58 0.58 128500.0 0.58
2020-05-29 0.59 0.56 0.57 0.58 170800.0 0.58
2020-05-28 0.58 0.54 0.56 0.56 176400.0 0.56
2020-05-27 0.55 0.52 0.54 0.55 85900.0 0.55
2020-05-26 0.56 0.51 0.55 0.55 265600.0 0.55
2020-05-22 0.57 0.55 0.57 0.56 95900.0 0.56
2020-05-21 0.6 0.53 0.59 0.55 324400.0 0.55
2020-05-20 0.6 0.54 0.54 0.6 852600.0 0.6
2020-05-19 0.54 0.52 0.54 0.53 203100.0 0.53
2020-05-18 0.53 0.5 0.5 0.53 196800.0 0.53
2020-05-15 0.52 0.48 0.49 0.5 513900.0 0.5
2020-05-14 0.48 0.45 0.48 0.48 737900.0 0.48
2020-05-13 0.51 0.46 0.51 0.47 286000.0 0.47
2020-05-12 0.52 0.49 0.5 0.49 82100.0 0.49
2020-05-11 0.53 0.49 0.51 0.49 196200.0 0.49
2020-05-08 0.54 0.5 0.52 0.51 294300.0 0.51
2020-05-07 0.58 0.46 0.5 0.54 784000.0 0.54
2020-05-06 0.54 0.5 0.5 0.5 154400.0 0.5
2020-05-05 0.55 0.49 0.55 0.5 166600.0 0.5
2020-05-04 0.55 0.52 0.52 0.54 224200.0 0.54
2020-05-01 0.53 0.49 0.52 0.52 256600.0 0.52
2020-04-30 0.53 0.5 0.52 0.51 192200.0 0.51
2020-04-29 0.53 0.5 0.51 0.51 390500.0 0.51
2020-04-28 0.55 0.5 0.5 0.51 255200.0 0.51
2020-04-27 0.56 0.5 0.55 0.53 326600.0 0.53
2020-04-24 0.58 0.54 0.58 0.56 310600.0 0.56
2020-04-23 0.57 0.51 0.57 0.57 361100.0 0.57
2020-04-22 0.58 0.48 0.49 0.56 545900.0 0.56
2020-04-21 0.48 0.45 0.46 0.47 161100.0 0.47
2020-04-20 0.49 0.46 0.49 0.48 163100.0 0.48
2020-04-17 0.49 0.44 0.46 0.48 224000.0 0.48
2020-04-16 0.5 0.44 0.5 0.45 83900.0 0.45
2020-04-15 0.5 0.44 0.5 0.46 143100.0 0.46
2020-04-14 0.5 0.43 0.45 0.47 355000.0 0.47
2020-04-13 0.46 0.39 0.41 0.46 405300.0 0.46
2020-04-09 0.42 0.39 0.41 0.41 333700.0 0.41
2020-04-08 0.42 0.38 0.38 0.39 157200.0 0.39
2020-04-07 0.41 0.38 0.4 0.4 168300.0 0.4
2020-04-06 0.41 0.38 0.38 0.4 229000.0 0.4
2020-04-03 0.4 0.35 0.4 0.37 167500.0 0.37
2020-04-02 0.45 0.38 0.45 0.39 91100.0 0.39
2020-04-01 0.41 0.38 0.4 0.39 190100.0 0.39
2020-03-31 0.42 0.4 0.4 0.41 166400.0 0.41
2020-03-30 0.44 0.4 0.44 0.4 277900.0 0.4
2020-03-27 0.49 0.41 0.42 0.49 227900.0 0.49
2020-03-26 0.49 0.42 0.42 0.42 402000.0 0.42
2020-03-25 0.45 0.41 0.45 0.41 145900.0 0.41
2020-03-24 0.49 0.41 0.42 0.43 402800.0 0.43
2020-03-23 0.42 0.38 0.42 0.4 302000.0 0.4
2020-03-20 0.43 0.39 0.42 0.43 167600.0 0.43
2020-03-19 0.46 0.33 0.44 0.42 434200.0 0.42
2020-03-18 0.46 0.4 0.45 0.43 227200.0 0.43
2020-03-17 0.52 0.38 0.4 0.45 631800.0 0.45
2020-03-16 0.4 0.37 0.4 0.4 191500.0 0.4
2020-03-13 0.51 0.37 0.46 0.41 302900.0 0.41
2020-03-12 0.48 0.43 0.47 0.47 192700.0 0.47
2020-03-11 0.5 0.47 0.49 0.48 113200.0 0.48
2020-03-10 0.53 0.47 0.47 0.48 140400.0 0.48
2020-03-09 0.54 0.47 0.49 0.47 201100.0 0.47
2020-03-06 0.54 0.49 0.53 0.5 177500.0 0.5
2020-03-05 0.55 0.5 0.53 0.53 245900.0 0.53
2020-03-04 0.58 0.54 0.57 0.54 111500.0 0.54
2020-03-03 0.6 0.49 0.54 0.57 307900.0 0.57
2020-03-02 0.6 0.5 0.5 0.51 135300.0 0.51
2020-02-28 0.52 0.46 0.46 0.5 260800.0 0.5
2020-02-27 0.59 0.46 0.59 0.51 558100.0 0.51
2020-02-26 0.6 0.53 0.55 0.57 306500.0 0.57
2020-02-25 0.64 0.55 0.62 0.56 218200.0 0.56
2020-02-24 0.7 0.55 0.69 0.59 740600.0 0.59
2020-02-21 0.67 0.61 0.63 0.67 153600.0 0.67
2020-02-20 0.64 0.6 0.62 0.62 101700.0 0.62
2020-02-19 0.68 0.57 0.66 0.6 270300.0 0.6
2020-02-18 0.67 0.61 0.61 0.66 144100.0 0.66