Stockscreener 앱 받기
0.2863
0.28%
-0.0008
시간 외 거래:
.29
0.0037
+1.29%
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.3043 | $0.284 | $0.0203 | 3,260,813.0 | -0.28% |
| 2025-02-20 | $0.3089 | $0.2822 | $0.0267 | 3,517,039.0 | -4.71% |
| 2025-02-19 | $0.32 | $0.30 | $0.02 | 2,876,688.0 | -4.35% |
| 2025-02-18 | $0.3581 | $0.30 | $0.0581 | 7,537,407.0 | -10.38% |
| 2025-02-14 | $0.37 | $0.3451 | $0.0249 | 4,916,761.0 | -4.48% |
| 2025-02-13 | $0.38 | $0.356 | $0.024 | 3,209,719.0 | -0.14% |
| 2025-02-12 | $0.3799 | $0.3534 | $0.0265 | 1,566,331.0 | -1.23% |
| 2025-02-11 | $0.3867 | $0.37 | $0.0167 | 1,587,218.0 | -4.33% |
| 2025-02-10 | $0.3997 | $0.3806 | $0.0191 | 3,626,153.0 | +0.65% |
| 2025-02-07 | $0.41 | $0.3629 | $0.0471 | 6,865,468.0 | +8.73% |
| 2025-02-06 | $0.3718 | $0.3502 | $0.0216 | 2,692,779.0 | -3.39% |
| 2025-02-05 | $0.384 | $0.355 | $0.029 | 4,807,947.0 | -5.46% |
| 2025-02-04 | $0.405 | $0.381 | $0.024 | 7,585,699.0 | +2.96% |
| 2025-02-03 | $0.38 | $0.34 | $0.04 | 5,758,333.0 | -0.52% |
| 2025-01-31 | $0.42 | $0.3609 | $0.0591 | 32,880,674.0 | +7.32% |
| 2025-01-30 | $0.36 | $0.333 | $0.027 | 1,823,469.0 | -0.08% |
| 2025-01-29 | $0.379 | $0.34 | $0.039 | 3,972,270.0 | -7.23% |
| 2025-01-28 | $0.3948 | $0.352 | $0.0428 | 4,442,640.0 | +7.34% |
| 2025-01-27 | $0.365 | $0.342 | $0.023 | 4,681,911.0 | -6.11% |
| 2025-01-24 | $0.3889 | $0.359 | $0.0299 | 4,309,312.0 | -1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.41 | $0.2822 | $0.1278 | 63,069,168.0 | -24.86% |
| 2025-01 | $0.805 | $0.2501 | $0.5549 | 220,332,035.0 | -52.41% |
Comstock Inc 주식 (LODE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.989 | $0.281 | $0.708 | 201,225,054.0 | +139.95% |
| 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% |
4.90%
자본화:
|
볼륨(24시간):