0.3425
price down icon1.44%   -0.005
after-market 시간 외 거래: .34 -0.0025 -0.73%
loading

Comstock Inc 주식 (LODE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $0.358 $0.335 $0.023 1,154,528.0 -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 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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.42 $0.28 $0.14 29,739,626.0 -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%

Comstock Inc 주식 (LODE) 가격 이력 2023

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

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%
$14.96
price up icon 1.49%
real_estate_services CWK
$14.16
price up icon 2.46%
$6.72
price up icon 4.35%
$28.59
price up icon 1.91%
$143.98
price up icon 1.26%
real_estate_services FSV
$191.99
price up icon 1.86%
자본화:     |  볼륨(24시간):