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 29, 2021 0.1100 0.1100 0.1000 0.1000 25,000 -0.00(-4.76%)
Jan 27, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 26, 2021 0.1100 0.1150 0.1050 0.1150 15,500 -0.02(-14.81%)
Jan 25, 2021 0.1100 0.1350 0.1100 0.1350 11,500 +0.03(+22.73%)
Jan 22, 2021 0.1100 0.1100 0.1100 0.1100 36,000 -0.02(-15.38%)
Jan 20, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 04, 2021 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Dec 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2020 0.1100 0.1100 0.1100 0.1100 4,900 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Dec 17, 2020 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Dec 16, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.02(-15.38%)
Dec 11, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 10, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 08, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 03, 2020 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
Dec 02, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Nov 26, 2020 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Nov 25, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Nov 24, 2020 0.1150 0.1150 0.1100 0.1100 7,500 +0.00(+0.00%)
Nov 23, 2020 0.1600 0.1600 0.1100 0.1100 70,050 -0.05(-31.25%)
Nov 19, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 18, 2020 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Nov 16, 2020 0.1700 0.1700 0.1600 0.1600 1,000 -0.01(-5.88%)
Nov 10, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 09, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.01(+6.06%)
Nov 06, 2020 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Nov 05, 2020 0.1750 0.1750 0.1600 0.1650 44,000 -0.01(-2.94%)
Nov 02, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 29, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Oct 27, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 26, 2020 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Oct 20, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 15, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Oct 09, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 08, 2020 0.1750 0.1750 0.1750 0.1750 69,700 +0.01(+6.06%)
Oct 07, 2020 0.1600 0.1650 0.1600 0.1650 42,500 +0.01(+3.13%)
Oct 06, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Oct 02, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 25, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2020 0.1700 0.1700 0.1700 0.1700 27,000 +0.02(+9.68%)
Sep 23, 2020 0.1550 0.1550 0.1550 0.1550 44,000 -0.02(-8.82%)
Sep 21, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 18, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 17, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 15, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 14, 2020 0.1600 0.1600 0.1600 0.1600 2,800 +0.00(+0.00%)
Sep 11, 2020 0.1700 0.1700 0.1600 0.1600 9,500 -0.01(-5.88%)
Sep 10, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Sep 09, 2020 0.1700 0.1700 0.1700 0.1700 19,900 +0.01(+3.03%)
Sep 08, 2020 0.1650 0.1650 0.1650 150 +0.00(+0.00%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 03, 2020 0.1550 0.1550 0.1550 0.1550 1,080 -0.01(-3.13%)
Sep 02, 2020 0.1500 0.1600 0.1500 0.1600 39,500 +0.01(+6.67%)
Sep 01, 2020 0.1450 0.1500 0.1450 0.1500 5,500 +0.01(+3.45%)
Aug 31, 2020 0.1400 0.1450 0.1400 0.1450 2,000 +0.00(+0.00%)
Aug 28, 2020 0.1450 0.1450 0.1450 0.1450 7,900 +0.02(+20.83%)
Aug 27, 2020 0.1250 0.1400 0.1200 0.1200 108,000 +0.00(+4.35%)
Aug 24, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 21, 2020 0.1150 0.1150 0.1100 0.1150 63,900 -0.01(-8.00%)
Aug 19, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 18, 2020 0.1150 0.1150 0.1150 244 +0.00(+0.00%)
Aug 14, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 12, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 07, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-3.57%)
Aug 05, 2020 0.1350 0.1400 0.1350 0.1400 12,400 +0.01(+3.70%)
Aug 04, 2020 0.1250 0.1350 0.1250 0.1350 14,400 +0.02(+17.39%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Jul 29, 2020 0.1150 0.1150 0.1150 0.1150 700 -0.00(-4.17%)
Jul 27, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 23, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 22, 2020 0.1150 0.1150 0.1150 0.1150 6,734 -0.00(-4.17%)
Jul 21, 2020 0.1200 0.1200 0.1200 0.1200 17,300 +0.01(+9.09%)
Jul 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2020 0.1100 0.1100 0.1100 0.1100 9,100 -0.01(-8.33%)
Jul 09, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 06, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 03, 2020 0.1100 0.1100 0.1100 0.1100 3,300 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1100 0.1000 0.1100 10,100 +0.01(+10.00%)
Jun 29, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.1000 0.0900 0.1000 16,500 +0.00(+0.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 23, 2020 0.0950 0.1000 0.0950 0.1000 13,010 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Jun 10, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jun 09, 2020 0.1050 0.1100 0.1050 0.1100 20,999 +0.00(+0.00%)
Jun 08, 2020 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+10.00%)
Jun 05, 2020 0.1100 0.1150 0.1000 0.1000 18,383 -0.01(-9.09%)
Jun 04, 2020 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Jun 02, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 01, 2020 0.1150 0.1150 0.0950 0.0950 28,594 -0.04(-26.92%)
May 29, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.01(+13.04%)
May 28, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
May 27, 2020 0.1250 0.1400 0.1100 0.1100 19,000 -0.01(-12.00%)
May 26, 2020 0.1250 0.1250 0.1250 0.1250 9,000 +0.10(+400.00%)
May 25, 2020 0.0200 0.0250 0.0200 0.0250 51,000 +0.01(+25.00%)
May 22, 2020 0.0200 0.0200 0.0200 0.0200 8,200 +0.00(+0.00%)
May 21, 2020 0.0200 0.0250 0.0200 0.0200 41,999 +0.00(+0.00%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 12, 2020 0.0250 0.0250 0.0200 0.0200 196,275 -0.01(-20.00%)
May 11, 2020 0.0200 0.0250 0.0200 0.0250 121,406 +0.01(+25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 154,000 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0200 0.0200 71,200 -0.01(-20.00%)
Apr 28, 2020 0.0200 0.0250 0.0150 0.0250 187,000 -0.00(-16.67%)
Apr 27, 2020 0.0250 0.0300 0.0250 0.0300 207,000 +0.00(+20.00%)
Apr 24, 2020 0.0250 0.0250 0.0250 0.0250 132,000 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 265 +0.00(+0.00%)
Apr 22, 2020 0.0200 0.0200 0.0200 0.0200 140,000 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0300 0.0200 0.0200 571,250 +0.00(+0.00%)
Apr 20, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0200 0.0200 12,000 +0.00(+0.00%)
Apr 16, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Apr 15, 2020 0.0250 0.0250 0.0150 0.0200 349,600 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 68,338 +0.01(+33.33%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 24, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 12, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 03, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 02, 2020 0.0150 0.0150 0.0150 0.0150 39,000 +0.00(+0.00%)
Feb 28, 2020 0.0150 0.0150 0.0150 0.0150 253,000 -0.01(-25.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 28,000 +0.01(+33.33%)
Feb 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 11, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 46,000 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 170,000 +0.00(+0.00%)
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.