Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comstock Hlds Cos
(NQ:
CHCI
)
6.000
-0.140 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
1.950
2.040
1.930
2.030
15,042
+0.07(+3.57%)
Oct 30, 2018
1.970
2.040
1.950
1.960
5,948
-0.02(-1.01%)
Oct 29, 2018
2.010
2.010
1.940
1.980
3,676
-0.01(-0.50%)
Oct 26, 2018
1.990
1.990
1.930
1.990
19,800
+0.09(+4.74%)
Oct 25, 2018
1.980
1.994
1.900
1.900
18,556
-0.09(-4.52%)
Oct 24, 2018
2.130
2.230
1.950
1.990
19,910
-0.15(-7.01%)
Oct 23, 2018
2.170
2.240
2.022
2.140
35,128
-0.04(-1.83%)
Oct 22, 2018
2.210
2.240
2.175
2.180
4,204
-0.04(-1.80%)
Oct 19, 2018
2.360
2.410
2.180
2.220
61,500
-0.14(-5.93%)
Oct 18, 2018
2.380
2.590
2.300
2.360
49,589
+0.03(+1.29%)
Oct 17, 2018
2.270
2.390
2.250
2.330
36,142
+0.07(+3.10%)
Oct 16, 2018
2.260
2.300
2.250
2.260
8,413
+0.06(+2.73%)
Oct 15, 2018
2.310
2.371
2.200
2.200
38,216
-0.19(-7.95%)
Oct 12, 2018
2.170
2.460
2.170
2.390
114,300
+0.22(+10.14%)
Oct 11, 2018
2.170
2.260
2.160
2.170
30,055
-0.02(-0.91%)
Oct 10, 2018
2.200
2.320
2.160
2.190
25,457
-0.01(-0.45%)
Oct 09, 2018
2.170
2.240
2.170
2.200
4,820
+0.04(+1.85%)
Oct 08, 2018
2.150
2.245
2.150
2.160
23,136
+0.00(+0.00%)
Oct 05, 2018
2.190
2.230
2.160
2.160
14,900
-0.05(-2.26%)
Oct 04, 2018
2.170
2.245
2.170
2.210
8,571
+0.03(+1.38%)
Oct 03, 2018
2.390
2.430
2.150
2.180
38,231
-0.25(-10.29%)
Oct 02, 2018
2.450
2.460
2.325
2.430
24,842
+0.01(+0.41%)
Oct 01, 2018
2.420
2.500
2.420
2.420
24,527
+0.00(+0.00%)
Sep 28, 2018
2.550
2.570
2.400
2.420
26,500
-0.15(-5.84%)
Sep 27, 2018
2.580
2.590
2.530
2.570
14,611
+0.04(+1.58%)
Sep 26, 2018
2.630
2.630
2.520
2.530
20,805
-0.11(-4.17%)
Sep 25, 2018
2.790
2.790
2.530
2.640
75,533
+0.03(+1.15%)
Sep 24, 2018
2.660
2.700
2.560
2.610
34,951
-0.02(-0.76%)
Sep 21, 2018
2.680
2.780
2.630
2.630
23,700
-0.04(-1.50%)
Sep 20, 2018
2.680
2.700
2.590
2.670
14,814
+0.09(+3.45%)
Sep 19, 2018
2.680
2.830
2.560
2.581
54,098
-0.09(-3.33%)
Sep 18, 2018
2.950
2.970
2.560
2.670
98,782
-0.23(-7.93%)
Sep 17, 2018
2.880
3.000
2.850
2.900
34,790
+0.00(+0.00%)
Sep 14, 2018
2.910
3.000
2.810
2.900
62,700
-0.03(-1.02%)
Sep 13, 2018
3.120
3.230
2.860
2.930
112,619
-0.21(-6.69%)
Sep 12, 2018
2.880
3.175
2.848
3.140
200,335
+0.29(+10.18%)
Sep 11, 2018
3.120
3.240
2.850
2.850
97,971
-0.23(-7.47%)
Sep 10, 2018
3.029
3.269
3.029
3.080
119,591
+0.07(+2.33%)
Sep 07, 2018
2.950
3.170
2.920
3.010
158,400
+0.07(+2.38%)
Sep 06, 2018
2.880
2.940
2.880
2.940
11,586
+0.05(+1.73%)
Sep 05, 2018
2.870
2.950
2.862
2.890
21,346
-0.06(-2.03%)
Sep 04, 2018
2.910
2.950
2.820
2.950
43,919
+0.15(+5.36%)
Aug 31, 2018
2.800
2.800
2.800
0
-0.14(-4.76%)
Aug 30, 2018
2.930
2.950
2.850
2.940
5,151
-0.01(-0.34%)
Aug 29, 2018
2.950
2.970
2.840
2.950
27,891
+0.01(+0.34%)
Aug 28, 2018
2.850
2.953
2.780
2.940
14,559
+0.11(+3.89%)
Aug 27, 2018
2.820
2.930
2.820
2.830
9,990
+0.02(+0.71%)
Aug 24, 2018
2.850
2.950
2.810
2.810
7,800
+0.06(+2.18%)
Aug 23, 2018
2.840
2.930
2.750
2.750
8,319
-0.17(-5.82%)
Aug 22, 2018
2.900
3.000
2.900
2.920
28,255
+0.04(+1.39%)
Aug 21, 2018
2.780
3.030
2.780
2.880
46,507
+0.08(+2.86%)
Aug 20, 2018
2.800
2.970
2.710
2.800
9,591
-0.03(-1.06%)
Aug 17, 2018
2.900
3.040
2.700
2.830
46,900
-0.09(-3.08%)
Aug 16, 2018
2.640
2.920
2.640
2.920
33,191
+0.27(+10.19%)
Aug 15, 2018
2.630
2.650
2.560
2.650
13,650
+0.05(+1.92%)
Aug 14, 2018
2.630
2.654
2.580
2.600
3,266
+0.04(+1.56%)
Aug 13, 2018
2.610
2.700
2.510
2.560
9,344
-0.07(-2.66%)
Aug 10, 2018
2.660
2.680
2.620
2.630
10,800
-0.05(-1.87%)
Aug 09, 2018
2.570
2.700
2.570
2.680
62,224
+0.03(+1.13%)
Aug 08, 2018
2.670
2.700
2.570
2.650
17,751
+0.05(+1.92%)
Aug 07, 2018
2.610
2.727
2.570
2.600
18,547
+0.02(+0.78%)
Aug 06, 2018
2.800
3.340
2.580
2.580
293,987
-0.24(-8.51%)
Aug 03, 2018
2.640
2.850
2.490
2.820
78,700
+0.26(+10.16%)
Aug 02, 2018
2.610
2.610
2.540
2.560
5,502
-0.07(-2.66%)
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
.