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 (%)
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%)
May 10, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 12, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 11, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Apr 10, 2018 0.0550 0.0550 0.0550 0.0550 110,000 +0.00(+0.00%)
Apr 09, 2018 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Apr 06, 2018 0.0550 0.0600 0.0550 0.0600 88,000 +0.00(+9.09%)
Apr 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2018 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 28, 2018 0.0600 0.0600 0.0550 0.0550 69,300 +0.00(+0.00%)
Mar 26, 2018 0.0550 0.0550 0.0550 1 -0.00(-8.33%)
Mar 23, 2018 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2018 0.0600 0.0600 0.0600 0.0600 129,011 +0.00(+0.00%)
Mar 12, 2018 0.0600 0.0600 0.0600 222 +0.00(+9.09%)
Mar 06, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 02, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 01, 2018 0.0650 0.0650 0.0600 0.0650 45,000 +0.00(+0.00%)
Feb 28, 2018 0.0650 0.0650 0.0650 0.0650 368,000 +0.00(+0.00%)
Feb 27, 2018 0.0700 0.0700 0.0650 0.0650 101,200 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.0700 0.0650 0.0650 55,000 +0.00(+0.00%)
Feb 23, 2018 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 22,800 +0.00(+0.00%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2018 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Feb 09, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0700 175,000 -0.00(-6.67%)
Feb 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 26, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 25, 2018 0.0750 0.0800 0.0750 0.0750 127,203 +0.00(+0.00%)
Jan 24, 2018 0.0750 0.0750 0.0700 0.0750 6,000 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 22, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 19, 2018 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Jan 17, 2018 0.0750 0.0750 0.0750 0.0750 16,340 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Jan 15, 2018 0.0800 0.0800 0.0800 0.0800 1,880 +0.01(+6.67%)
Jan 12, 2018 0.0800 0.0800 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jan 10, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 09, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Jan 08, 2018 0.0750 0.0750 0.0750 0.0750 10,800 -0.01(-6.25%)
Jan 05, 2018 0.0750 0.0800 0.0750 0.0800 32,500 +0.01(+14.29%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 3,900 -0.00(-6.67%)
Jan 03, 2018 0.0750 0.0750 0.0750 0.0750 64,300 +0.00(+0.00%)
Jan 02, 2018 0.0750 0.0750 0.0750 0.0750 3,750 +0.00(+0.00%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 28, 2017 0.0750 0.0800 0.0750 0.0750 82,000 +0.00(+0.00%)
Dec 27, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 21, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 20, 2017 0.0650 0.0650 0.0650 0.0650 169,667 -0.01(-7.14%)
Dec 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 18, 2017 0.0750 0.0750 0.0650 0.0700 445,000 +0.00(+0.00%)
Dec 14, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0700 0.0700 0.0700 111,000 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0700 0.0700 0.0700 200,110 -0.00(-6.67%)
Dec 11, 2017 0.0700 0.0750 0.0700 0.0750 45,000 +0.00(+7.14%)
Dec 08, 2017 0.0700 0.0700 0.0700 0.0700 193,000 +0.00(+0.00%)
Dec 07, 2017 0.0800 0.0800 0.0700 0.0700 150,500 -0.00(-6.67%)
Dec 06, 2017 0.0800 0.0800 0.0700 0.0750 533,500 -0.01(-11.76%)
Dec 04, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 01, 2017 0.0750 0.0800 0.0700 0.0800 132,000 +0.01(+14.29%)
Nov 30, 2017 0.0750 0.0750 0.0650 0.0700 313,600 -0.00(-6.67%)
Nov 29, 2017 0.0750 0.0750 0.0750 0.0750 89,700 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0750 0.0750 214,650 -0.01(-6.25%)
Nov 27, 2017 0.0750 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Nov 24, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Nov 23, 2017 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-11.76%)
Nov 22, 2017 0.0800 0.0850 0.0750 0.0850 152,800 +0.01(+6.25%)
Nov 20, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 17, 2017 0.0850 0.0850 0.0850 0.0850 20,400 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0850 0.0700 0.0850 39,000 +0.01(+13.33%)
Nov 14, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 09, 2017 0.0700 0.0750 0.0700 0.0750 180,000 +0.00(+7.14%)
Nov 08, 2017 0.0750 0.0750 0.0700 0.0700 66,000 -0.01(-17.65%)
Nov 07, 2017 0.0750 0.0850 0.0700 0.0850 222,000 +0.01(+6.25%)
Nov 06, 2017 0.0750 0.0800 0.0750 0.0800 21,000 -0.01(-5.88%)
Nov 02, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 01, 2017 0.0750 0.0800 0.0750 0.0800 215,500 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0800 0.0800 0.0800 219,000 +0.00(+0.00%)
Oct 30, 2017 0.0800 0.0900 0.0800 0.0800 80,600 -0.01(-5.88%)
Oct 27, 2017 0.0800 0.0850 0.0800 0.0850 101,000 +0.00(+0.00%)
Oct 26, 2017 0.0850 0.0850 0.0850 0.0850 27,000 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0850 0.0800 0.0850 74,000 +0.01(+6.25%)
Oct 24, 2017 0.0800 0.0800 0.0750 0.0800 92,126 +0.00(+0.00%)
Oct 23, 2017 0.0850 0.0850 0.0800 0.0800 148,000 -0.01(-5.88%)
Oct 20, 2017 0.0850 0.0850 0.0850 0.0850 51,000 +0.01(+6.25%)
Oct 19, 2017 0.0850 0.0850 0.0800 0.0800 131,400 -0.01(-5.88%)
Oct 18, 2017 0.0900 0.0900 0.0850 0.0850 154,500 +0.00(+0.00%)
Oct 17, 2017 0.1050 0.1050 0.0850 0.0850 93,166 -0.01(-10.53%)
Oct 16, 2017 0.1000 0.1000 0.0950 0.0950 84,900 -0.01(-5.00%)
Oct 13, 2017 0.1000 0.1000 0.0900 0.1000 217,000 +0.00(+0.00%)
Oct 12, 2017 0.1050 0.1050 0.1000 0.1000 98,000 -0.00(-4.76%)
Oct 11, 2017 0.1050 0.1050 0.1000 0.1050 52,000 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1050 0.1050 75,000 -0.01(-12.50%)
Oct 06, 2017 0.1150 0.1200 0.1150 0.1200 12,000 +0.00(+4.35%)
Oct 05, 2017 0.1200 0.1300 0.1150 0.1150 16,000 +0.01(+9.52%)
Oct 04, 2017 0.1300 0.1300 0.1000 0.1050 208,633 +0.00(+0.00%)
Oct 03, 2017 0.1150 0.1200 0.1050 0.1050 47,000 -0.01(-12.50%)
Oct 02, 2017 0.1200 0.1250 0.1200 0.1200 74,500 +0.00(+0.00%)
Sep 29, 2017 0.1400 0.1400 0.1200 0.1200 116,000 -0.01(-4.00%)
Sep 28, 2017 0.1100 0.1600 0.1100 0.1250 1,229,700 +0.02(+19.05%)
Sep 27, 2017 0.1050 0.1050 0.1050 0.1050 25,500 +0.00(+0.00%)
Sep 26, 2017 0.1050 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Sep 25, 2017 0.1100 0.1100 0.1050 0.1050 80,480 -0.01(-4.55%)
Sep 22, 2017 0.1100 0.1100 0.1000 0.1100 128,000 +0.00(+0.00%)
Sep 21, 2017 0.1100 0.1100 0.1100 0.1100 8,330 +0.00(+0.00%)
Sep 20, 2017 0.1000 0.1100 0.1000 0.1100 25,000 +0.01(+10.00%)
Sep 19, 2017 0.1150 0.1150 0.1000 0.1000 69,420 -0.01(-9.09%)
Sep 18, 2017 0.1150 0.1150 0.1100 0.1100 34,000 -0.02(-15.38%)
Sep 15, 2017 0.1100 0.1300 0.1100 0.1300 15,500 +0.02(+18.18%)
Sep 14, 2017 0.1100 0.1100 0.1100 0.1100 29,400 -0.01(-8.33%)
Sep 13, 2017 0.1200 0.1200 0.1100 0.1200 53,070 +0.00(+0.00%)
Sep 12, 2017 0.1200 0.1200 0.1200 0.1200 157,000 -0.01(-4.00%)
Sep 11, 2017 0.1400 0.1400 0.1250 0.1250 31,000 -0.01(-3.85%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 20,500 -0.01(-3.70%)
Sep 07, 2017 0.1350 0.1350 0.1350 0.1350 75,500 -0.01(-10.00%)
Sep 06, 2017 0.1400 0.1500 0.1400 0.1500 40,000 +0.01(+11.11%)
Sep 05, 2017 0.1250 0.1400 0.1250 0.1350 36,000 +0.02(+12.50%)
Sep 01, 2017 0.1350 0.1350 0.1100 0.1200 81,000 -0.01(-7.69%)
Aug 31, 2017 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-7.14%)
Aug 28, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 25, 2017 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Aug 24, 2017 0.1300 0.1300 0.1300 0.1300 18,000 +0.01(+4.00%)
Aug 23, 2017 0.1200 0.1250 0.1150 0.1250 48,000 +0.00(+0.00%)
Aug 21, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 15, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 14, 2017 0.1250 0.1300 0.1250 0.1300 13,000 -0.01(-10.34%)
Aug 11, 2017 0.1450 0.1450 0.1450 0.1450 17,999 +0.00(+0.00%)
Aug 10, 2017 0.1450 0.1450 0.1400 0.1450 30,000 +0.00(+0.00%)
Aug 08, 2017 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Aug 02, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 01, 2017 0.1400 0.1400 0.1200 0.1300 122,900 -0.02(-13.33%)
Jul 31, 2017 0.1300 0.1500 0.1250 0.1500 29,000 +0.00(+0.00%)
Jul 28, 2017 0.1350 0.1500 0.1350 0.1500 5,000 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jul 26, 2017 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+7.41%)
Jul 24, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 19, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 18, 2017 0.1300 0.1300 0.1300 0.1300 9,924 -0.01(-3.70%)
Jul 17, 2017 0.1300 0.1350 0.1300 0.1350 18,500 -0.01(-3.57%)
Jul 14, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Jul 12, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 11, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-12.90%)
Jul 10, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jul 07, 2017 0.1300 0.1600 0.1300 0.1500 34,100 +0.02(+15.38%)
Jul 06, 2017 0.1400 0.1400 0.1300 0.1300 31,000 -0.02(-13.33%)
Jul 03, 2017 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 29, 2017 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Jun 28, 2017 0.1500 0.1500 0.1400 0.1400 55,200 -0.01(-6.67%)
Jun 27, 2017 0.1400 0.1500 0.1400 0.1500 12,500 +0.00(+0.00%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jun 23, 2017 0.1500 0.1500 0.1400 0.1500 63,300 -0.01(-3.23%)
Jun 22, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jun 21, 2017 0.1550 0.1550 0.1500 0.1550 14,200 +0.01(+3.33%)
Jun 20, 2017 0.1550 0.1600 0.1500 0.1500 73,500 +0.00(+0.00%)
Jun 19, 2017 0.1600 0.1600 0.1500 0.1500 112,500 -0.02(-11.76%)
Jun 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1800 0.1700 0.1700 131,482 +0.00(+0.00%)
Jun 13, 2017 0.1500 0.1750 0.1500 0.1700 20,700 +0.01(+6.25%)
Jun 12, 2017 0.1650 0.1650 0.1500 0.1600 23,000 -0.01(-3.03%)
Jun 09, 2017 0.1700 0.1700 0.1650 0.1650 220,000 -0.01(-2.94%)
Jun 08, 2017 0.1600 0.1800 0.1600 0.1700 126,500 +0.01(+6.25%)
Jun 07, 2017 0.1600 0.1600 0.1550 0.1600 38,900 -0.01(-5.88%)
Jun 06, 2017 0.1700 0.1700 0.1700 0.1700 56,587 +0.00(+0.00%)
Jun 05, 2017 0.1700 0.1700 0.1650 0.1700 147,700 +0.00(+0.00%)
Jun 02, 2017 0.1650 0.1700 0.1650 0.1700 60,000 +0.01(+6.25%)
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.