Stockscreener 앱 받기
0.3371
11.81%
0.0356
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.3439 | $0.3015 | $0.0424 | 4,897,942.0 | +11.81% |
| 2024-12-19 | $0.339 | $0.281 | $0.058 | 4,462,454.0 | +0.10% |
| 2024-12-18 | $0.3849 | $0.2964 | $0.0885 | 10,427,735.0 | -17.95% |
| 2024-12-17 | $0.4089 | $0.3671 | $0.0418 | 5,564,472.0 | +1.10% |
| 2024-12-16 | $0.393 | $0.3631 | $0.0299 | 2,801,247.0 | -5.64% |
| 2024-12-13 | $0.396 | $0.37 | $0.026 | 2,515,881.0 | -0.31% |
| 2024-12-12 | $0.4322 | $0.37 | $0.0622 | 4,124,559.0 | -11.22% |
| 2024-12-11 | $0.4388 | $0.4121 | $0.0267 | 2,593,073.0 | +6.39% |
| 2024-12-10 | $0.424 | $0.4003 | $0.0237 | 2,843,482.0 | -4.04% |
| 2024-12-09 | $0.4565 | $0.4122 | $0.0443 | 3,368,196.0 | +3.37% |
| 2024-12-06 | $0.4364 | $0.40 | $0.0364 | 3,746,282.0 | +0.83% |
| 2024-12-05 | $0.4665 | $0.3998 | $0.0667 | 6,720,957.0 | -17.54% |
| 2024-12-04 | $0.52 | $0.46 | $0.06 | 7,056,597.0 | +9.67% |
| 2024-12-03 | $0.472 | $0.402 | $0.07 | 6,952,762.0 | +12.44% |
| 2024-12-02 | $0.4056 | $0.377 | $0.0286 | 5,308,087.0 | +9.48% |
| 2024-11-29 | $0.38 | $0.3575 | $0.0225 | 919,672.0 | +2.80% |
| 2024-11-27 | $0.37 | $0.3533 | $0.0167 | 1,043,434.0 | -0.83% |
| 2024-11-26 | $0.402 | $0.3255 | $0.0765 | 3,807,483.0 | -5.88% |
| 2024-11-25 | $0.4099 | $0.38 | $0.0299 | 3,775,970.0 | +1.19% |
| 2024-11-22 | $0.39 | $0.3446 | $0.0454 | 3,617,325.0 | +10.36% |
Comstock Inc 주식 (LODE) 연도별 가격 이력
이 심층 분석에서는 Comstock Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LODE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Inc 주식 (LODE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.52 | $0.281 | $0.239 | 78,281,668.0 | -8.15% |
| 2024-11 | $0.42 | $0.28 | $0.14 | 41,753,321.0 | -9.87% |
| 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% |
Comstock Inc 주식 (LODE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Comstock Inc 주식 (LODE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.80%
자본화:
|
볼륨(24시간):