ストックスクリーナーアプリを入手
0.3425
1.44%
-0.005
アフターアワーズ：
.34
-0.0025
-0.73%
Comstock Inc (LODE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.358 | $0.335 | $0.023 | 1,158,867.0 | -1.44% |
| 2024-11-20 | $0.3678 | $0.342 | $0.0258 | 1,111,715.0 | -5.11% |
| 2024-11-19 | $0.3699 | $0.312 | $0.0579 | 2,765,538.0 | +6.58% |
| 2024-11-18 | $0.3825 | $0.3107 | $0.0718 | 2,669,827.0 | +10.38% |
| 2024-11-15 | $0.3329 | $0.28 | $0.0529 | 2,687,969.0 | -3.92% |
| 2024-11-14 | $0.345 | $0.3199 | $0.0251 | 1,185,012.0 | -4.71% |
| 2024-11-13 | $0.3598 | $0.3351 | $0.0247 | 1,458,307.0 | -1.31% |
| 2024-11-12 | $0.3638 | $0.32 | $0.0438 | 1,819,846.0 | -5.31% |
| 2024-11-11 | $0.3794 | $0.3342 | $0.0452 | 2,963,432.0 | -1.14% |
| 2024-11-08 | $0.3949 | $0.3551 | $0.0398 | 1,777,949.0 | -2.90% |
| 2024-11-07 | $0.3949 | $0.37 | $0.0249 | 1,690,692.0 | +2.43% |
| 2024-11-06 | $0.395 | $0.3553 | $0.0397 | 2,051,816.0 | -7.34% |
| 2024-11-05 | $0.4077 | $0.363 | $0.0447 | 1,948,680.0 | +5.13% |
| 2024-11-04 | $0.4149 | $0.3501 | $0.0648 | 2,142,786.0 | -7.37% |
| 2024-11-01 | $0.42 | $0.391 | $0.029 | 1,157,001.0 | +0.69% |
| 2024-10-31 | $0.435 | $0.39 | $0.045 | 1,794,928.0 | -4.17% |
| 2024-10-30 | $0.45 | $0.42 | $0.03 | 939,360.0 | -2.32% |
| 2024-10-29 | $0.455 | $0.424 | $0.031 | 1,299,033.0 | -1.14% |
| 2024-10-28 | $0.44 | $0.4176 | $0.0225 | 1,151,772.0 | +4.76% |
| 2024-10-25 | $0.4418 | $0.4141 | $0.0277 | 1,548,028.0 | -6.40% |
| 2024-10-24 | $0.4487 | $0.421 | $0.0277 | 1,178,288.0 | +1.98% |
| 2024-10-23 | $0.4968 | $0.4124 | $0.0844 | 3,773,755.0 | -9.84% |
| 2024-10-22 | $0.49 | $0.43 | $0.06 | 5,638,137.0 | -6.15% |
Comstock Inc (LODE) 株の年ごとの株価履歴
この詳細な分析では、Comstock Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLODE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Comstock Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のComstock Inc (LODE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.42 | $0.28 | $0.14 | 29,743,965.0 | -15.89% |
| 2024-10 | $0.5714 | $0.39 | $0.1814 | 60,816,797.0 | -13.91% |
| 2024-09 | $0.7191 | $0.23 | $0.4891 | 106,007,601.0 | +82.77% |
| 2024-08 | $0.269 | $0.1255 | $0.1435 | 310,475,423.0 | +67.40% |
| 2024-07 | $0.1933 | $0.1432 | $0.0501 | 67,748,757.0 | -5.73% |
| 2024-06 | $0.2648 | $0.157 | $0.1078 | 35,132,632.0 | -34.40% |
| 2024-05 | $0.3446 | $0.232 | $0.1126 | 32,837,030.0 | -9.91% |
| 2024-04 | $0.3835 | $0.2765 | $0.107 | 19,415,098.0 | -23.72% |
| 2024-03 | $0.444 | $0.33 | $0.114 | 14,757,056.0 | -14.46% |
| 2024-02 | $0.498 | $0.42 | $0.078 | 7,175,927.0 | -8.89% |
| 2024-01 | $0.576 | $0.455 | $0.121 | 8,291,732.0 | -14.82% |
2023年のComstock Inc (LODE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.6279 | $0.4002 | $0.2277 | 11,252,318.0 | +17.85% |
| 2023-11 | $0.56 | $0.4009 | $0.1591 | 8,343,678.0 | +10.71% |
| 2023-10 | $0.4831 | $0.375 | $0.1081 | 7,579,917.0 | +2.46% |
| 2023-09 | $0.51 | $0.369 | $0.141 | 7,128,229.0 | +4.83% |
| 2023-08 | $0.5845 | $0.37 | $0.2145 | 18,297,893.0 | -32.89% |
| 2023-07 | $0.8299 | $0.5201 | $0.3098 | 14,414,777.0 | -20.16% |
| 2023-06 | $0.989 | $0.57 | $0.419 | 25,564,609.0 | +18.90% |
| 2023-05 | $0.8039 | $0.496 | $0.3079 | 18,778,068.0 | +20.33% |
| 2023-04 | $0.52 | $0.3049 | $0.2151 | 11,604,536.0 | +51.29% |
| 2023-03 | $0.396 | $0.2761 | $0.1199 | 26,265,495.0 | +14.27% |
| 2023-02 | $0.5124 | $0.273 | $0.2394 | 20,221,613.0 | -39.80% |
| 2023-01 | $0.64 | $0.28 | $0.36 | 19,297,627.0 | +78.18% |
2022年のComstock Inc (LODE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.375 | $0.2402 | $0.1348 | 13,631,440.0 | -21.90% |
| 2022-11 | $0.4496 | $0.3221 | $0.1275 | 8,634,082.0 | -18.12% |
| 2022-10 | $0.4811 | $0.39 | $0.0911 | 6,461,276.0 | +2.38% |
| 2022-09 | $0.5728 | $0.402 | $0.1708 | 7,680,171.0 | -26.94% |
| 2022-08 | $0.6899 | $0.521 | $0.1689 | 14,669,038.0 | -5.75% |
| 2022-07 | $0.6442 | $0.5518 | $0.0924 | 7,597,773.0 | -1.61% |
| 2022-06 | $0.8419 | $0.6092 | $0.2327 | 8,969,078.0 | -18.91% |
| 2022-05 | $1.18 | $0.72 | $0.46 | 10,052,951.0 | -35.75% |
| 2022-04 | $1.89 | $1.09 | $0.80 | 14,758,137.0 | -28.74% |
| 2022-03 | $2.12 | $1.44 | $0.68 | 25,480,469.0 | +14.38% |
| 2022-02 | $1.56 | $1.28 | $0.28 | 7,979,035.0 | -0.68% |
| 2022-01 | $1.84 | $1.25 | $0.59 | 25,101,529.0 | +13.95% |
1.49%
大文字化:
|
ボリューム (24 時間):