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 (%)
Jan 31, 2017 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Jan 30, 2017 0.1500 0.1500 0.1450 0.1450 35,250 -0.01(-3.33%)
Jan 27, 2017 0.1500 0.1500 0.1500 0.1500 75,000 -0.01(-6.25%)
Jan 26, 2017 0.1500 0.1600 0.1500 0.1600 104,000 +0.02(+10.34%)
Jan 25, 2017 0.1550 0.1550 0.1450 0.1450 84,710 -0.02(-12.12%)
Jan 24, 2017 0.1450 0.1650 0.1450 0.1650 35,170 +0.02(+17.86%)
Jan 23, 2017 0.1450 0.1450 0.1400 0.1400 13,015 +0.00(+0.00%)
Jan 20, 2017 0.1450 0.1450 0.1400 0.1400 31,500 -0.00(-3.45%)
Jan 19, 2017 0.1450 0.1450 0.1350 0.1450 18,200 -0.01(-3.33%)
Jan 17, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2017 0.1350 0.1500 0.1350 0.1500 110,753 +0.01(+7.14%)
Jan 13, 2017 0.1350 0.1400 0.1350 0.1400 8,000 -0.02(-12.50%)
Jan 12, 2017 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Jan 11, 2017 0.1500 0.1600 0.1500 0.1600 89,000 -0.01(-3.03%)
Jan 09, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 04, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2016 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
Dec 23, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 22, 2016 0.1250 0.1250 0.1200 0.1200 48,000 -0.01(-7.69%)
Dec 21, 2016 0.1200 0.1350 0.1200 0.1300 66,000 +0.01(+8.33%)
Dec 20, 2016 0.1350 0.1350 0.1200 0.1200 293,000 -0.02(-11.11%)
Dec 19, 2016 0.1450 0.1450 0.1300 0.1350 152,310 -0.04(-20.59%)
Dec 16, 2016 0.1450 0.1700 0.1450 0.1700 25,500 +0.03(+17.24%)
Dec 14, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 13, 2016 0.1500 0.1500 0.1400 0.1400 10,000 -0.01(-6.67%)
Dec 12, 2016 0.1450 0.1500 0.1400 0.1500 55,540 +0.00(+0.00%)
Dec 09, 2016 0.1500 0.1500 0.1500 0.1500 64,700 -0.01(-3.23%)
Dec 08, 2016 0.1600 0.1600 0.1550 0.1550 32,000 -0.01(-3.13%)
Dec 07, 2016 0.1650 0.1650 0.1600 0.1600 4,500 +0.00(+0.00%)
Dec 06, 2016 0.1650 0.1650 0.1600 0.1600 104,000 -0.01(-5.88%)
Dec 05, 2016 0.1650 0.1700 0.1600 0.1700 23,000 -0.00(-2.86%)
Dec 02, 2016 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+2.94%)
Dec 01, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1700 0.1600 0.1700 72,000 +0.01(+6.25%)
Nov 29, 2016 0.1700 0.1700 0.1550 0.1600 131,500 -0.01(-5.88%)
Nov 28, 2016 0.1700 0.1700 0.1700 0.1700 29,500 +0.00(+0.00%)
Nov 25, 2016 0.1700 0.1700 0.1700 0.1700 36,420 +0.00(+0.00%)
Nov 24, 2016 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 23, 2016 0.1850 0.1850 0.1700 0.1700 153,400 -0.01(-8.11%)
Nov 22, 2016 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Nov 21, 2016 0.1900 0.1900 0.1800 0.1850 26,500 -0.02(-7.50%)
Nov 18, 2016 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.26%)
Nov 17, 2016 0.1850 0.1900 0.1850 0.1900 6,166 +0.01(+5.56%)
Nov 16, 2016 0.1750 0.2000 0.1750 0.1800 114,600 +0.01(+5.88%)
Nov 15, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Nov 14, 2016 0.1650 0.1800 0.1600 0.1700 166,871 +0.01(+3.03%)
Nov 11, 2016 0.1750 0.1750 0.1650 0.1650 20,740 -0.01(-2.94%)
Nov 10, 2016 0.1650 0.1800 0.1650 0.1700 60,600 +0.00(+0.00%)
Nov 09, 2016 0.1800 0.1850 0.1700 0.1700 143,944 -0.00(-2.86%)
Nov 08, 2016 0.1850 0.2200 0.1750 0.1750 50,833 -0.01(-5.41%)
Nov 07, 2016 0.1700 0.1850 0.1600 0.1850 69,666 +0.01(+8.82%)
Nov 04, 2016 0.1700 0.1700 0.1700 0.1700 79,000 -0.01(-5.56%)
Nov 03, 2016 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+5.88%)
Nov 02, 2016 0.1700 0.1800 0.1700 0.1700 69,000 -0.01(-8.11%)
Nov 01, 2016 0.1950 0.1950 0.1750 0.1850 62,689 -0.01(-5.13%)
Oct 31, 2016 0.2000 0.2000 0.1900 0.1950 144,000 -0.02(-11.36%)
Oct 28, 2016 0.2000 0.2200 0.1800 0.2200 229,600 +0.01(+2.33%)
Oct 27, 2016 0.2150 0.2150 0.2150 0.2150 41,500 +0.01(+4.88%)
Oct 26, 2016 0.2150 0.2150 0.2000 0.2050 105,700 -0.02(-6.82%)
Oct 25, 2016 0.2250 0.2250 0.2200 0.2200 25,000 -0.02(-8.33%)
Oct 21, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 20, 2016 0.2300 0.2400 0.2300 0.2400 109,500 +0.01(+6.67%)
Oct 19, 2016 0.2100 0.2250 0.2050 0.2250 81,000 +0.01(+2.27%)
Oct 18, 2016 0.2200 0.2200 0.2050 0.2200 221,067 -0.01(-4.35%)
Oct 17, 2016 0.2400 0.2400 0.2300 0.2300 141,000 -0.01(-4.17%)
Oct 14, 2016 0.2200 0.2400 0.2150 0.2400 469,000 +0.02(+9.09%)
Oct 13, 2016 0.2350 0.2350 0.2200 0.2200 139,700 +0.00(+0.00%)
Oct 12, 2016 0.2250 0.2250 0.2100 0.2200 167,500 +0.00(+0.00%)
Oct 11, 2016 0.2500 0.2500 0.2150 0.2200 264,398 -0.03(-12.00%)
Oct 07, 2016 0.2500 0.2500 0.2500 0 +0.04(+16.28%)
Oct 06, 2016 0.2300 0.2300 0.2000 0.2150 120,500 -0.02(-8.51%)
Oct 05, 2016 0.2200 0.2350 0.2200 0.2350 125,500 +0.02(+11.90%)
Oct 04, 2016 0.2250 0.2250 0.2100 0.2100 131,620 -0.02(-8.70%)
Oct 03, 2016 0.2450 0.2550 0.2250 0.2300 187,600 -0.02(-8.00%)
Sep 30, 2016 0.2600 0.2600 0.2450 0.2500 154,060 -0.01(-3.85%)
Sep 29, 2016 0.2550 0.2650 0.2500 0.2600 129,500 +0.01(+1.96%)
Sep 28, 2016 0.2650 0.2650 0.2400 0.2550 75,710 -0.01(-3.77%)
Sep 27, 2016 0.2700 0.2700 0.2500 0.2650 118,500 -0.01(-3.64%)
Sep 26, 2016 0.2850 0.2850 0.2700 0.2750 51,900 +0.01(+1.85%)
Sep 23, 2016 0.2850 0.2850 0.2700 0.2700 11,200 -0.01(-1.82%)
Sep 22, 2016 0.2650 0.2800 0.2550 0.2750 80,577 -0.01(-3.51%)
Sep 21, 2016 0.2650 0.2850 0.2650 0.2850 12,000 +0.02(+7.55%)
Sep 20, 2016 0.2800 0.2800 0.2650 0.2650 19,700 +0.00(+0.00%)
Sep 19, 2016 0.2850 0.2850 0.2650 0.2650 3,500 +0.00(+0.00%)
Sep 16, 2016 0.2800 0.2900 0.2650 0.2650 41,238 -0.02(-5.36%)
Sep 15, 2016 0.2800 0.2800 0.2700 0.2800 23,000 +0.03(+9.80%)
Sep 14, 2016 0.2700 0.2700 0.2550 0.2550 43,700 -0.01(-3.77%)
Sep 13, 2016 0.2750 0.2800 0.2600 0.2650 120,000 -0.01(-1.85%)
Sep 12, 2016 0.2800 0.2800 0.2700 0.2700 33,310 -0.02(-6.90%)
Sep 09, 2016 0.2950 0.2950 0.2900 0.2900 44,000 -0.01(-1.69%)
Sep 08, 2016 0.3100 0.3100 0.2850 0.2950 61,500 -0.02(-4.84%)
Sep 07, 2016 0.3100 0.3100 0.3100 0.3100 15,500 -0.02(-6.06%)
Sep 06, 2016 0.3200 0.3400 0.3200 0.3300 67,300 +0.02(+6.45%)
Sep 02, 2016 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Sep 01, 2016 0.2800 0.3000 0.2800 0.2900 22,650 +0.01(+1.75%)
Aug 31, 2016 0.3100 0.3100 0.2850 0.2850 29,400 -0.03(-9.52%)
Aug 30, 2016 0.3150 0.3350 0.3150 0.3150 6,500 +0.01(+3.28%)
Aug 29, 2016 0.3200 0.3200 0.3050 0.3050 21,300 -0.04(-10.29%)
Aug 26, 2016 0.3000 0.3400 0.2950 0.3400 105,500 +0.05(+17.24%)
Aug 25, 2016 0.2800 0.2950 0.2800 0.2900 16,850 +0.01(+1.75%)
Aug 24, 2016 0.3200 0.3200 0.2850 0.2850 89,000 -0.07(-18.57%)
Aug 23, 2016 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Aug 22, 2016 0.3450 0.3450 0.3400 0.3400 5,500 -0.01(-2.86%)
Aug 19, 2016 0.3100 0.3500 0.3100 0.3500 37,000 +0.04(+12.90%)
Aug 18, 2016 0.3650 0.3650 0.3000 0.3100 93,650 -0.05(-15.07%)
Aug 17, 2016 0.3650 0.3900 0.3600 0.3650 52,500 -0.03(-6.41%)
Aug 16, 2016 0.4250 0.4250 0.3900 0.3900 40,550 -0.01(-1.27%)
Aug 15, 2016 0.3600 0.4200 0.3600 0.3950 161,150 +0.04(+11.27%)
Aug 12, 2016 0.3150 0.3550 0.3150 0.3550 30,524 +0.04(+12.70%)
Aug 11, 2016 0.2900 0.3650 0.2900 0.3150 145,300 +0.03(+8.62%)
Aug 10, 2016 0.3100 0.3100 0.2900 0.2900 5,600 -0.01(-3.33%)
Aug 09, 2016 0.3050 0.3200 0.3000 0.3000 14,400 +0.01(+3.45%)
Aug 08, 2016 0.2900 0.2950 0.2800 0.2900 24,100 -0.03(-9.38%)
Aug 05, 2016 0.3200 0.3200 0.3200 0.3200 47,000 -0.02(-5.88%)
Aug 04, 2016 0.3150 0.3450 0.3100 0.3400 34,000 +0.03(+9.68%)
Aug 03, 2016 0.3100 0.3100 0.2950 0.3100 32,000 +0.01(+3.33%)
Aug 02, 2016 0.2950 0.3150 0.2800 0.3000 88,500 +0.02(+7.14%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 28, 2016 0.2900 0.3050 0.2900 0.3000 23,776 +0.02(+5.26%)
Jul 27, 2016 0.3200 0.3350 0.2700 0.2850 78,000 -0.08(-20.83%)
Jul 26, 2016 0.3500 0.3600 0.3300 0.3600 54,850 -0.01(-2.70%)
Jul 25, 2016 0.2650 0.3700 0.2650 0.3700 156,100 +0.09(+32.14%)
Jul 22, 2016 0.2550 0.2800 0.2550 0.2800 17,100 +0.00(+0.00%)
Jul 21, 2016 0.2700 0.2800 0.2700 0.2800 6,000 +0.02(+7.69%)
Jul 20, 2016 0.2550 0.2650 0.2550 0.2600 8,000 -0.02(-5.45%)
Jul 19, 2016 0.2800 0.2800 0.2700 0.2750 13,500 +0.00(+0.00%)
Jul 15, 2016 0.2750 0.2750 0.2750 100 -0.01(-1.79%)
Jul 14, 2016 0.3000 0.3000 0.2700 0.2800 22,940 +0.01(+3.70%)
Jul 13, 2016 0.3050 0.3050 0.2700 0.2700 19,960 -0.03(-11.48%)
Jul 12, 2016 0.2950 0.3100 0.2800 0.3050 53,500 +0.00(+0.00%)
Jul 11, 2016 0.3350 0.3350 0.3050 0.3050 75,900 -0.02(-4.69%)
Jul 08, 2016 0.3200 0.2650 0.3200 190,490 +0.02(+6.67%)
Jul 07, 2016 0.3250 0.3250 0.3000 0.3000 73,700 -0.02(-6.25%)
Jul 05, 2016 0.2700 0.3300 0.2700 0.3200 326,700 +0.05(+18.52%)
Jul 04, 2016 0.2650 0.2700 0.2650 0.2700 60,300 +0.01(+1.89%)
Jun 30, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 29, 2016 0.2250 0.2800 0.2250 0.2650 187,231 +0.05(+20.45%)
Jun 28, 2016 0.1950 0.2200 0.1950 0.2200 112,940 +0.02(+12.82%)
Jun 27, 2016 0.1950 0.1950 0.1950 0.1950 1,500 +0.02(+8.33%)
Jun 24, 2016 0.1900 0.1900 0.1800 0.1800 70,400 +0.00(+0.00%)
Jun 22, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 21, 2016 0.2000 0.2000 0.1800 0.1800 22,000 -0.02(-10.00%)
Jun 20, 2016 0.2100 0.2100 0.2000 0.2000 76,000 +0.00(+0.00%)
Jun 17, 2016 0.1950 0.2000 0.1950 0.2000 14,021 +0.02(+11.11%)
Jun 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 14, 2016 0.1900 0.2000 0.1800 0.1800 123,166 -0.04(-18.18%)
Jun 13, 2016 0.1900 0.2200 0.1800 0.2200 142,700 +0.04(+18.92%)
Jun 10, 2016 0.1700 0.1850 0.1700 0.1850 11,500 +0.01(+2.78%)
Jun 08, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 07, 2016 0.1800 0.2000 0.1800 0.2000 40,290 +0.00(+0.00%)
Jun 06, 2016 0.1500 0.2150 0.1450 0.2000 50,000 +0.04(+21.21%)
Jun 03, 2016 0.1750 0.1750 0.1650 0.1650 13,200 -0.04(-17.50%)
Jun 02, 2016 0.1750 0.2000 0.1700 0.2000 30,500 +0.03(+17.65%)
Jun 01, 2016 0.1600 0.1700 0.1600 0.1700 109,020 +0.01(+6.25%)
May 31, 2016 0.1600 0.1600 0.1600 0.1600 2,000 +0.04(+33.33%)
May 30, 2016 0.1300 0.1300 0.1200 0.1200 8,000 -0.02(-14.29%)
May 27, 2016 0.1400 0.1400 0.1400 0.1400 15,200 +0.02(+12.00%)
May 25, 2016 0.1250 0.1250 0.1250 3 -0.05(-26.47%)
May 20, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 19, 2016 0.1700 0.1700 0.1500 0.1500 10,000 -0.06(-28.57%)
May 17, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
May 16, 2016 0.2000 0.2500 0.2000 0.2300 7,070 +0.20(+557.14%)
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.