Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comstock Metals (TSV: CSL )

0.0250 UNCHANGED
Last Price Updated: 12:35 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 11, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2019 0.0350 0.0350 0.0350 0.0350 194,000 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 231,100 +0.00(+0.00%)
Apr 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0350 0.0350 97,000 +0.00(+0.00%)
Mar 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0350 0.0350 0.0350 507,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0350 0.0350 487,000 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 11, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 396,000 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 166,000 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0350 0.0350 0.0350 188,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0350 0.0350 362,500 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0350 0.0350 0.0350 656,000 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0350 0.0350 532,000 -0.00(-12.50%)
Feb 26, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 25, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 204,000 -0.00(-11.11%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0450 25,000 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 14, 2019 0.0450 0.0450 0.0400 0.0450 22,000 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 11,500 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0450 0.0400 0.0450 177,000 +0.00(+12.50%)
Feb 07, 2019 0.0450 0.0450 0.0400 0.0400 63,000 -0.00(-11.11%)
Feb 06, 2019 0.0500 0.0500 0.0450 0.0450 42,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0450 0.0450 0.0450 53,000 -0.01(-10.00%)
Feb 01, 2019 0.0500 0.0550 0.0450 0.0500 933,600 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0550 0.0350 0.0500 987,800 +0.01(+42.86%)
Jan 30, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 29, 2019 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 262,000 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0400 208,000 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jan 04, 2019 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 67,400 +0.00(+0.00%)
Jan 02, 2019 0.0300 0.0350 0.0300 0.0350 123,000 +0.01(+16.67%)
Dec 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2018 0.0350 0.0350 0.0250 0.0300 273,000 -0.01(-14.29%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Dec 20, 2018 0.0350 0.0350 0.0350 0.0350 89,000 +0.01(+16.67%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 381,000 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+20.00%)
Dec 17, 2018 0.0300 0.0300 0.0250 0.0250 293,000 -0.00(-16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+20.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0.0250 256,000 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0300 0.0250 0.0250 16,000 +0.00(+0.00%)
Dec 03, 2018 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 30, 2018 0.0250 0.0250 0.0250 0.0250 146,000 +0.00(+0.00%)
Nov 29, 2018 0.0300 0.0300 0.0250 0.0250 154,000 -0.00(-16.67%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Nov 23, 2018 0.0250 0.0300 0.0250 0.0300 172,000 +0.00(+20.00%)
Nov 22, 2018 0.0250 0.0250 0.0250 0.0250 66,000 +0.00(+0.00%)
Nov 21, 2018 0.0300 0.0300 0.0250 0.0250 92,000 -0.00(-16.67%)
Nov 20, 2018 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+0.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 175,000 +0.00(+20.00%)
Nov 15, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 12, 2018 0.0250 0.0250 0.0250 0.0250 240,000 +0.00(+0.00%)
Nov 09, 2018 0.0300 0.0300 0.0250 0.0250 440,000 -0.00(-16.67%)
Nov 08, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 24,333 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2018 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Oct 09, 2018 0.0300 0.0300 0.0300 0.0300 131,500 -0.01(-14.29%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0300 0.0300 0.0300 241,000 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 181,000 -0.01(-14.29%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 130,740 -0.00(-12.50%)
Sep 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Sep 06, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 05, 2018 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 30, 2018 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 9,600 +0.01(+11.11%)
Aug 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 20, 2018 0.0450 0.0500 0.0450 0.0500 13,800 +0.01(+11.11%)
Aug 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0450 0.0450 0.0450 52,800 -0.01(-10.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 09, 2018 0.0450 0.0500 0.0450 0.0500 20,999 +0.01(+11.11%)
Aug 08, 2018 0.0450 0.0500 0.0450 0.0450 44,000 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 27, 2018 0.0450 0.0450 0.0400 0.0400 10,499 -0.00(-11.11%)
Jul 26, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 25, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0450 0.0450 195,000 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0450 0.0450 93,500 -0.01(-10.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 05, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 04, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jun 27, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 25, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 22, 2018 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+10.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 31, 2018 0.0650 0.0650 0.0600 0.0600 90,000 -0.01(-7.69%)
May 30, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
May 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2018 0.0650 0.0700 0.0650 0.0700 196,400 +0.01(+16.67%)
May 24, 2018 0.0600 0.0600 0.0600 0.0600 118,300 +0.00(+9.09%)
May 23, 2018 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 18, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 17, 2018 0.0550 0.0600 0.0550 0.0600 77,600 +0.00(+9.09%)
May 16, 2018 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.