Comstock Inc. LODE
AMEX · Amerika Birleşik Devletleri · Proses Endüstrileri
$2,25-0,07 (-%3,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,25 | -%3,02 | $2,31 | $2,34 | $2,23 | 1,31M |
| 2026-09-30 | $2,32 | -%1,28 | $2,36 | $2,40 | $2,32 | 1,46M |
| 2026-09-29 | $2,35 | -%2,89 | $2,41 | $2,48 | $2,23 | 2,48M |
| 2026-09-28 | $2,42 | -%5,47 | $2,56 | $2,59 | $2,38 | 1,28M |
| 2026-09-25 | $2,56 | %0,00 | $2,55 | $2,63 | $2,49 | 1,05M |
| 2026-09-24 | $2,56 | -%4,48 | $2,67 | $2,72 | $2,56 | 1,35M |
| 2026-09-23 | $2,68 | -%2,90 | $2,75 | $2,79 | $2,60 | 1,27M |
| 2026-09-22 | $2,76 | +%5,34 | $2,70 | $2,84 | $2,68 | 1,78M |
| 2026-09-21 | $2,62 | -%1,13 | $2,69 | $2,80 | $2,54 | 1,23M |
| 2026-09-18 | $2,65 | +%0,76 | $2,64 | $2,71 | $2,53 | 2,19M |
| 2026-09-17 | $2,63 | +%5,62 | $2,58 | $2,68 | $2,55 | 1,31M |
| 2026-09-16 | $2,49 | -%2,35 | $2,56 | $2,62 | $2,43 | 1,53M |
| 2026-09-15 | $2,55 | -%4,85 | $2,71 | $2,81 | $2,52 | 2,72M |
| 2026-09-14 | $2,68 | -%4,96 | $2,78 | $2,80 | $2,67 | 1,53M |
| 2026-09-11 | $2,82 | -%4,41 | $2,98 | $3,04 | $2,80 | 1,87M |
| 2026-09-10 | $2,95 | -%2,96 | $2,99 | $3,09 | $2,94 | 789,80K |
| 2026-09-09 | $3,04 | -%1,30 | $3,06 | $3,13 | $2,97 | 937,70K |
| 2026-09-08 | $3,08 | -%0,96 | $3,10 | $3,16 | $3,05 | 591,60K |
| 2026-09-04 | $3,11 | -%3,42 | $3,19 | $3,22 | $3,04 | 909,30K |
| 2026-09-03 | $3,22 | -%0,92 | $3,30 | $3,36 | $3,19 | 822,50K |
| 2026-09-02 | $3,25 | -%1,22 | $3,29 | $3,38 | $3,20 | 703,60K |
| 2026-09-01 | $3,29 | -%0,60 | $3,25 | $3,34 | $3,11 | 1,17M |
| 2026-08-31 | $3,31 | -%2,65 | $3,35 | $3,49 | $3,29 | 907,40K |
| 2026-08-28 | $3,40 | -%4,49 | $3,56 | $3,60 | $3,39 | 599,80K |
| 2026-08-27 | $3,56 | +%1,71 | $3,49 | $3,59 | $3,48 | 474,90K |
| 2026-08-26 | $3,50 | -%1,96 | $3,50 | $3,66 | $3,46 | 1,18M |
| 2026-08-25 | $3,57 | +%1,13 | $3,50 | $3,66 | $3,41 | 950,90K |
| 2026-08-24 | $3,53 | +%0,28 | $3,49 | $3,58 | $3,28 | 1,16M |
| 2026-08-21 | $3,52 | +%5,07 | $3,46 | $3,54 | $3,38 | 632,90K |
| 2026-08-20 | $3,35 | -%2,33 | $3,38 | $3,46 | $3,23 | 811,60K |
| 2026-08-19 | $3,43 | %0,00 | $3,47 | $3,54 | $3,37 | 775,70K |
| 2026-08-18 | $3,43 | -%1,15 | $3,45 | $3,54 | $3,37 | 787,80K |
| 2026-08-17 | $3,47 | +%0,29 | $3,47 | $3,71 | $3,36 | 1,58M |
| 2026-08-14 | $3,46 | +%0,58 | $3,41 | $3,49 | $3,29 | 599,30K |
| 2026-08-13 | $3,44 | -%1,43 | $3,44 | $3,53 | $3,35 | 1,14M |
| 2026-08-12 | $3,49 | -%1,69 | $3,53 | $3,66 | $3,48 | 1,00M |
| 2026-08-11 | $3,55 | +%9,23 | $3,28 | $3,60 | $3,26 | 1,35M |
| 2026-08-10 | $3,25 | +%0,62 | $3,22 | $3,28 | $3,14 | 599,00K |
| 2026-08-07 | $3,23 | +%4,53 | $3,19 | $3,29 | $3,14 | 832,30K |
| 2026-08-06 | $3,09 | -%0,32 | $3,06 | $3,12 | $3,03 | 864,60K |
| 2026-08-05 | $3,10 | -%2,52 | $3,18 | $3,20 | $3,06 | 1,08M |
| 2026-08-04 | $3,18 | +%5,30 | $3,03 | $3,20 | $2,96 | 907,90K |
| 2026-08-03 | $3,02 | +%10,22 | $2,75 | $3,03 | $2,73 | 1,13M |
| 2026-07-31 | $2,74 | -%1,79 | $2,85 | $2,88 | $2,63 | 2,18M |
| 2026-07-30 | $2,79 | +%2,57 | $2,79 | $2,90 | $2,76 | 1,24M |
| 2026-07-29 | $2,72 | -%3,89 | $2,84 | $2,92 | $2,70 | 1,85M |
| 2026-07-28 | $2,83 | -%9,00 | $3,10 | $3,10 | $2,81 | 1,95M |
| 2026-07-27 | $3,11 | +%3,67 | $3,09 | $3,19 | $2,84 | 2,38M |
| 2026-07-24 | $3,00 | -%22,68 | $3,75 | $3,75 | $2,82 | 6,27M |
| 2026-07-23 | $3,88 | -%1,77 | $3,91 | $4,03 | $3,86 | 1,12M |
| 2026-07-22 | $3,95 | -%0,25 | $3,90 | $4,05 | $3,90 | 726,50K |
| 2026-07-21 | $3,96 | +%2,33 | $3,89 | $4,07 | $3,89 | 824,90K |
| 2026-07-20 | $3,87 | -%1,28 | $3,88 | $3,99 | $3,85 | 634,80K |
| 2026-07-17 | $3,92 | -%0,51 | $3,88 | $3,99 | $3,78 | 856,20K |
| 2026-07-16 | $3,94 | -%5,29 | $4,16 | $4,20 | $3,88 | 1,12M |
| 2026-07-15 | $4,16 | -%3,26 | $4,31 | $4,44 | $4,15 | 737,90K |
| 2026-07-14 | $4,30 | +%2,87 | $4,24 | $4,43 | $4,24 | 688,20K |
| 2026-07-13 | $4,18 | -%3,69 | $4,33 | $4,41 | $4,14 | 715,40K |
| 2026-07-10 | $4,34 | +%2,60 | $4,21 | $4,36 | $4,12 | 686,10K |
| 2026-07-09 | $4,23 | +%3,17 | $4,12 | $4,41 | $4,08 | 791,30K |
| 2026-07-08 | $4,10 | +%5,94 | $3,89 | $4,13 | $3,84 | 1,02M |
| 2026-07-07 | $3,87 | -%5,15 | $4,08 | $4,13 | $3,83 | 1,23M |
| 2026-07-06 | $4,08 | -%2,63 | $4,20 | $4,28 | $4,06 | 745,50K |
| 2026-07-02 | $4,19 | +%5,01 | $4,05 | $4,41 | $4,05 | 960,70K |
| 2026-07-01 | $3,99 | -%4,09 | $4,11 | $4,26 | $3,98 | 1,16M |
| 2026-06-30 | $4,16 | -%1,42 | $4,22 | $4,38 | $4,12 | 1,14M |
| 2026-06-29 | $4,22 | -%2,76 | $4,27 | $4,38 | $4,12 | 1,56M |
| 2026-06-26 | $4,34 | +%9,05 | $3,92 | $4,38 | $3,91 | 10,80M |
| 2026-06-25 | $3,98 | -%3,16 | $4,10 | $4,15 | $3,94 | 1,21M |
| 2026-06-24 | $4,11 | -%3,97 | $4,25 | $4,32 | $4,00 | 1,89M |
| 2026-06-23 | $4,28 | -%4,46 | $4,23 | $4,43 | $4,21 | 959,60K |
| 2026-06-22 | $4,48 | -%6,08 | $4,85 | $4,93 | $4,43 | 1,88M |
| 2026-06-18 | $4,77 | +%1,92 | $4,70 | $4,98 | $4,70 | 2,01M |
| 2026-06-17 | $4,68 | +%8,58 | $4,33 | $4,96 | $4,32 | 2,79M |
| 2026-06-16 | $4,31 | +%5,64 | $4,37 | $4,50 | $4,22 | 1,38M |
| 2026-06-15 | $4,08 | -%0,49 | $4,19 | $4,37 | $4,06 | 1,02M |
| 2026-06-12 | $4,10 | +%0,49 | $4,07 | $4,16 | $4,03 | 791,90K |
| 2026-06-11 | $4,08 | +%9,68 | $3,75 | $4,17 | $3,73 | 1,55M |
| 2026-06-10 | $3,72 | -%3,12 | $3,78 | $3,83 | $3,64 | 1,21M |
| 2026-06-09 | $3,84 | -%3,76 | $3,98 | $4,14 | $3,77 | 2,16M |
| 2026-06-08 | $3,99 | +%1,53 | $4,00 | $4,06 | $3,95 | 1,31M |
| 2026-06-05 | $3,93 | -%9,86 | $4,31 | $4,45 | $3,93 | 2,24M |
| 2026-06-04 | $4,36 | +%11,22 | $4,23 | $4,64 | $4,13 | 3,36M |
| 2026-06-03 | $3,92 | -%5,54 | $4,11 | $4,13 | $3,86 | 1,77M |
| 2026-06-02 | $4,15 | +%1,47 | $4,03 | $4,18 | $4,02 | 1,14M |
| 2026-06-01 | $4,09 | -%1,45 | $4,14 | $4,23 | $4,07 | 1,48M |
| 2026-05-29 | $4,15 | +%1,72 | $4,06 | $4,20 | $3,94 | 1,39M |
| 2026-05-28 | $4,08 | -%0,24 | $4,04 | $4,24 | $4,01 | 1,23M |
| 2026-05-27 | $4,09 | +%2,00 | $4,21 | $4,25 | $4,03 | 1,01M |
| 2026-05-26 | $4,01 | +%4,97 | $3,84 | $4,21 | $3,82 | 2,22M |