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 |
| Feb 03, 2016 | $2.15 | $2.15 | $2.10 | $2.10 | 7 540 |
| Feb 02, 2016 | $2.10 | $2.15 | $2.05 | $2.10 | 26 040 |
| Feb 01, 2016 | $2.05 | $2.20 | $2.00 | $2.10 | 56 680 |
| Jan 29, 2016 | $2.20 | $2.20 | $2.00 | $2.15 | 38 000 |
| Jan 28, 2016 | $2.15 | $2.15 | $2.00 | $2.15 | 39 560 |
| Jan 27, 2016 | $2.15 | $2.15 | $2.10 | $2.15 | 21 080 |
| Jan 26, 2016 | $2.10 | $2.20 | $2.00 | $2.10 | 15 340 |
| Jan 25, 2016 | $2.15 | $2.15 | $2.05 | $2.05 | 51 500 |
| Jan 22, 2016 | $2.00 | $2.10 | $1.90 | $2.10 | 5 160 |
| Jan 21, 2016 | $1.80 | $2.00 | $1.80 | $2.00 | 24 080 |
| Jan 20, 2016 | $1.75 | $1.90 | $1.75 | $1.85 | 22 120 |
| Jan 19, 2016 | $1.90 | $2.00 | $1.85 | $1.90 | 48 060 |
| Jan 15, 2016 | $1.95 | $1.95 | $1.85 | $1.90 | 12 420 |
| Jan 14, 2016 | $1.85 | $2.00 | $1.85 | $2.00 | 11 700 |
| Jan 13, 2016 | $1.90 | $1.95 | $1.85 | $1.90 | 22 200 |
| Jan 12, 2016 | $1.95 | $1.95 | $1.85 | $1.95 | 14 100 |
| Jan 11, 2016 | $2.00 | $2.00 | $1.90 | $2.00 | 4 620 |
| Jan 08, 2016 | $2.00 | $2.10 | $1.85 | $1.95 | 20 820 |
| Jan 07, 2016 | $2.15 | $2.20 | $2.05 | $2.10 | 18 440 |
| Jan 06, 2016 | $2.00 | $2.05 | $1.85 | $2.00 | 10 760 |
| Jan 05, 2016 | $1.85 | $2.00 | $1.85 | $1.95 | 8 060 |
