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
)
6.020
-0.120 (-1.95%)
Streaming Delayed Price
Updated: 2:51 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 (%)
Apr 30, 2021
4.320
4.448
4.320
4.360
17,200
-0.05(-1.13%)
Apr 29, 2021
4.500
4.600
4.400
4.410
26,791
-0.14(-3.08%)
Apr 28, 2021
4.390
4.610
4.390
4.550
7,511
+0.12(+2.71%)
Apr 27, 2021
4.590
4.590
4.400
4.430
12,156
-0.04(-0.89%)
Apr 26, 2021
4.430
4.630
4.390
4.470
8,886
+0.03(+0.68%)
Apr 23, 2021
4.450
4.450
4.210
4.440
11,600
+0.14(+3.26%)
Apr 22, 2021
4.250
4.530
4.250
4.300
10,513
+0.00(+0.00%)
Apr 21, 2021
4.320
4.390
4.230
4.300
23,303
-0.10(-2.27%)
Apr 20, 2021
4.310
4.530
4.160
4.400
22,726
+0.00(+0.00%)
Apr 19, 2021
4.500
4.570
4.390
4.400
16,253
-0.17(-3.72%)
Apr 16, 2021
4.560
4.659
4.420
4.570
27,600
-0.05(-1.08%)
Apr 15, 2021
4.760
4.760
4.563
4.620
14,560
-0.05(-1.07%)
Apr 14, 2021
4.770
4.803
4.670
4.670
9,600
+0.06(+1.30%)
Apr 13, 2021
4.850
4.880
4.480
4.610
38,569
-0.29(-5.92%)
Apr 12, 2021
5.110
5.110
4.890
4.900
26,291
-0.21(-4.11%)
Apr 09, 2021
5.010
5.260
4.988
5.110
50,600
+0.03(+0.59%)
Apr 08, 2021
5.070
5.310
4.900
5.080
247,961
+0.10(+2.01%)
Apr 07, 2021
5.340
5.340
4.910
4.980
68,705
-0.44(-8.12%)
Apr 06, 2021
5.260
5.470
5.260
5.420
14,038
-0.05(-0.91%)
Apr 05, 2021
5.800
5.800
5.410
5.470
52,940
-0.27(-4.70%)
Apr 01, 2021
5.980
6.030
5.551
5.740
41,400
-0.04(-0.69%)
Mar 31, 2021
5.380
5.780
5.320
5.780
86,554
+0.51(+9.68%)
Mar 30, 2021
5.200
5.370
5.188
5.270
22,458
+0.00(+0.00%)
Mar 29, 2021
5.390
5.490
5.210
5.270
16,589
-0.13(-2.41%)
Mar 26, 2021
5.310
5.500
5.310
5.400
25,600
+0.03(+0.56%)
Mar 25, 2021
5.250
5.434
5.120
5.370
27,317
-0.01(-0.19%)
Mar 24, 2021
5.530
5.750
5.340
5.380
38,870
-0.13(-2.36%)
Mar 23, 2021
5.690
5.950
5.500
5.510
46,185
-0.22(-3.84%)
Mar 22, 2021
5.690
5.900
5.670
5.730
31,735
+0.07(+1.24%)
Mar 19, 2021
5.500
5.930
5.460
5.660
59,600
+0.16(+2.91%)
Mar 18, 2021
5.730
5.850
5.500
5.500
33,816
-0.22(-3.85%)
Mar 17, 2021
5.450
5.890
5.450
5.720
52,858
+0.14(+2.51%)
Mar 16, 2021
5.890
5.890
5.490
5.580
35,952
-0.26(-4.45%)
Mar 15, 2021
5.770
5.930
5.580
5.840
51,256
+0.14(+2.46%)
Mar 12, 2021
5.900
5.900
5.387
5.700
91,700
-0.13(-2.23%)
Mar 11, 2021
5.780
5.890
5.680
5.830
91,950
+0.10(+1.75%)
Mar 10, 2021
5.650
5.790
5.494
5.730
39,682
+0.03(+0.53%)
Mar 09, 2021
5.390
5.730
5.310
5.700
121,426
+0.40(+7.55%)
Mar 08, 2021
5.080
5.480
5.040
5.300
38,485
+0.24(+4.74%)
Mar 05, 2021
5.000
5.190
4.660
5.060
45,500
+0.18(+3.69%)
Mar 04, 2021
5.430
5.690
4.720
4.880
63,443
-0.54(-9.96%)
Mar 03, 2021
5.550
5.660
5.420
5.420
43,299
-0.26(-4.58%)
Mar 02, 2021
5.570
5.950
5.510
5.680
47,574
+0.18(+3.27%)
Mar 01, 2021
5.620
5.750
5.460
5.500
46,393
-0.08(-1.43%)
Feb 26, 2021
5.930
5.935
5.500
5.580
56,300
-0.16(-2.79%)
Feb 25, 2021
5.710
6.000
5.620
5.740
141,972
+0.03(+0.53%)
Feb 24, 2021
5.650
5.880
5.550
5.710
67,416
+0.05(+0.88%)
Feb 23, 2021
6.220
6.240
5.650
5.660
99,318
-0.74(-11.56%)
Feb 22, 2021
6.280
6.533
6.112
6.400
103,061
+0.11(+1.75%)
Feb 19, 2021
6.160
6.450
6.000
6.290
80,400
+0.16(+2.61%)
Feb 18, 2021
6.040
6.230
5.950
6.130
185,789
-0.05(-0.81%)
Feb 17, 2021
6.230
6.330
5.930
6.180
144,188
-0.11(-1.75%)
Feb 16, 2021
6.670
6.700
6.240
6.290
155,626
-0.40(-5.98%)
Feb 12, 2021
6.200
6.690
5.750
6.690
542,900
+0.15(+2.29%)
Feb 11, 2021
7.350
7.420
6.380
6.540
686,848
-0.08(-1.21%)
Feb 10, 2021
6.900
7.020
6.200
6.620
1,729,513
-1.76(-21.00%)
Feb 09, 2021
13.44
15.72
7.830
8.380
33,892,236
+4.16(+98.58%)
Feb 08, 2021
3.510
4.590
3.510
4.220
3,576,218
+0.66(+18.54%)
Feb 05, 2021
3.520
3.600
3.520
3.560
12,000
+0.08(+2.30%)
Feb 04, 2021
3.590
3.590
3.460
3.480
14,595
-0.07(-1.97%)
Feb 03, 2021
3.490
3.560
3.452
3.550
18,039
+0.10(+2.90%)
Feb 02, 2021
3.430
3.590
3.430
3.450
32,739
+0.03(+0.88%)
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
.