Com Mining Inc Stock Price (Quote)
$0.290
-0.0270 (-8.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.288 | $0.392 | Friday, 19th Apr 2024 LODE stock ended at $0.290. This is 8.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 14.46% from a day low at $0.288 to a day high of $0.330. |
| 90 days | $0.288 | $0.498 | |
| 52 weeks | $0.288 | $0.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.315 | $0.330 | $0.288 | $0.290 | 969 611 |
| 2024-04-18 | $0.302 | $0.319 | $0.291 | $0.317 | 437 506 |
| 2024-04-17 | $0.314 | $0.315 | $0.290 | $0.291 | 799 277 |
| 2024-04-16 | $0.320 | $0.320 | $0.304 | $0.312 | 663 578 |
| 2024-04-15 | $0.322 | $0.324 | $0.310 | $0.318 | 561 497 |
| 2024-04-12 | $0.346 | $0.360 | $0.310 | $0.322 | 1 334 332 |
| 2024-04-11 | $0.318 | $0.344 | $0.318 | $0.340 | 808 326 |
| 2024-04-10 | $0.324 | $0.332 | $0.311 | $0.319 | 847 608 |
| 2024-04-09 | $0.341 | $0.360 | $0.320 | $0.328 | 990 646 |
| 2024-04-08 | $0.350 | $0.373 | $0.325 | $0.335 | 1 572 430 |
| 2024-04-05 | $0.340 | $0.353 | $0.322 | $0.330 | 616 131 |
| 2024-04-04 | $0.350 | $0.357 | $0.334 | $0.339 | 657 771 |
| 2024-04-03 | $0.340 | $0.355 | $0.335 | $0.345 | 1 016 374 |
| 2024-04-02 | $0.365 | $0.365 | $0.335 | $0.340 | 1 211 919 |
| 2024-04-01 | $0.370 | $0.384 | $0.360 | $0.378 | 914 577 |
| 2024-03-28 | $0.357 | $0.376 | $0.352 | $0.364 | 374 639 |
| 2024-03-27 | $0.360 | $0.364 | $0.341 | $0.355 | 554 090 |
| 2024-03-26 | $0.340 | $0.370 | $0.336 | $0.360 | 397 458 |
| 2024-03-25 | $0.358 | $0.360 | $0.330 | $0.340 | 1 091 333 |
| 2024-03-22 | $0.382 | $0.384 | $0.355 | $0.360 | 828 927 |
| 2024-03-21 | $0.383 | $0.389 | $0.360 | $0.364 | 751 937 |
| 2024-03-20 | $0.390 | $0.392 | $0.365 | $0.382 | 582 517 |
| 2024-03-19 | $0.419 | $0.419 | $0.370 | $0.370 | 618 958 |
| 2024-03-18 | $0.400 | $0.420 | $0.393 | $0.410 | 285 059 |
| 2024-03-15 | $0.400 | $0.409 | $0.380 | $0.393 | 485 142 |
