NYSE:LODE
Com Mining Inc Stock Price (Quote)
$0.271
+0.0195 (+7.74%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.240 | $0.373 | Thursday, 2nd May 2024 LODE stock ended at $0.271. This is 7.74% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.00% from a day low at $0.250 to a day high of $0.280. |
| 90 days | $0.240 | $0.498 | |
| 52 weeks | $0.240 | $0.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $2.70 | $2.80 | $2.60 | $2.65 | 28 200 |
| Mar 09, 2016 | $2.60 | $2.85 | $2.55 | $2.60 | 20 960 |
| Mar 08, 2016 | $2.70 | $2.95 | $2.50 | $2.50 | 94 460 |
| Mar 07, 2016 | $2.85 | $3.00 | $2.70 | $2.70 | 67 700 |
| Mar 04, 2016 | $3.00 | $3.10 | $2.70 | $2.80 | 90 760 |
| Mar 03, 2016 | $2.80 | $3.05 | $2.80 | $3.00 | 66 440 |
| Mar 02, 2016 | $2.65 | $2.85 | $2.60 | $2.75 | 27 980 |
| Mar 01, 2016 | $2.65 | $2.80 | $2.60 | $2.65 | 80 100 |
| Feb 29, 2016 | $2.90 | $2.90 | $2.60 | $2.65 | 79 140 |
| Feb 26, 2016 | $3.00 | $3.00 | $2.80 | $2.80 | 52 140 |
| Feb 25, 2016 | $2.90 | $2.95 | $2.80 | $2.90 | 34 200 |
| Feb 24, 2016 | $2.75 | $3.10 | $2.75 | $2.75 | 152 540 |
| Feb 23, 2016 | $2.75 | $2.95 | $2.65 | $2.85 | 160 860 |
| Feb 22, 2016 | $2.50 | $2.75 | $2.50 | $2.65 | 60 440 |
| Feb 19, 2016 | $2.80 | $2.80 | $2.50 | $2.60 | 83 960 |
| Feb 18, 2016 | $2.65 | $2.70 | $2.60 | $2.70 | 47 420 |
| Feb 17, 2016 | $2.35 | $2.65 | $2.35 | $2.65 | 15 460 |
| Feb 16, 2016 | $2.30 | $2.65 | $2.30 | $2.30 | 39 140 |
| Feb 12, 2016 | $2.60 | $2.85 | $2.40 | $2.40 | 73 440 |
| Feb 11, 2016 | $2.65 | $2.80 | $2.45 | $2.60 | 83 600 |
| Feb 10, 2016 | $2.25 | $2.55 | $2.25 | $2.45 | 26 540 |
| Feb 09, 2016 | $2.60 | $2.65 | $2.30 | $2.30 | 35 500 |
| Feb 08, 2016 | $2.60 | $2.90 | $2.50 | $2.60 | 85 060 |
| Feb 05, 2016 | $2.20 | $2.45 | $2.15 | $2.45 | 70 900 |
| Feb 04, 2016 | $2.10 | $2.20 | $2.10 | $2.15 | 48 900 |
