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 (%)
May 31, 2018
3.390
3.810
3.270
3.580
123,773
+0.17(+4.99%)
May 30, 2018
3.800
3.972
3.410
3.410
197,965
-0.54(-13.67%)
May 29, 2018
3.900
4.800
3.770
3.950
1,420,093
-0.02(-0.50%)
May 25, 2018
3.970
3.970
3.970
0
-1.18(-22.91%)
May 24, 2018
2.150
6.580
2.150
5.150
16,444,798
+3.13(+154.95%)
May 23, 2018
2.190
2.190
2.020
2.020
14,993
-0.12(-5.42%)
May 22, 2018
2.083
2.190
2.083
2.136
8,475
+0.02(+0.75%)
May 21, 2018
2.200
2.200
2.110
2.120
12,496
-0.11(-4.93%)
May 18, 2018
2.210
2.270
2.121
2.230
9,637
-0.05(-2.19%)
May 17, 2018
2.250
2.560
2.200
2.280
34,738
+0.07(+3.17%)
May 16, 2018
2.230
2.380
2.150
2.210
19,479
-0.04(-1.78%)
May 15, 2018
2.550
2.550
2.005
2.250
66,592
-0.31(-12.11%)
May 14, 2018
2.730
2.740
2.560
2.560
26,853
-0.13(-4.83%)
May 11, 2018
2.720
2.770
2.670
2.690
36,346
+0.00(+0.00%)
May 10, 2018
2.790
2.850
2.610
2.690
88,761
-0.01(-0.37%)
May 09, 2018
2.590
2.790
2.390
2.700
181,175
+0.15(+5.88%)
May 08, 2018
2.517
2.670
2.450
2.550
75,521
+0.08(+3.24%)
May 07, 2018
2.530
2.530
2.360
2.470
21,783
+0.03(+1.23%)
May 04, 2018
2.330
2.600
2.300
2.440
193,162
+0.10(+4.27%)
May 03, 2018
2.300
2.360
2.300
2.340
6,601
+0.01(+0.43%)
May 02, 2018
2.350
2.380
2.290
2.330
26,108
-0.03(-1.35%)
May 01, 2018
2.390
2.390
2.310
2.362
10,569
-0.05(-2.00%)
Apr 30, 2018
2.380
2.410
2.250
2.410
6,289
+0.04(+1.65%)
Apr 27, 2018
2.295
2.387
2.295
2.371
10,400
-0.02(-0.80%)
Apr 26, 2018
2.256
2.390
2.240
2.390
13,591
+0.14(+6.22%)
Apr 25, 2018
2.320
2.350
2.115
2.250
15,731
-0.12(-5.06%)
Apr 24, 2018
2.500
2.560
2.160
2.370
50,570
-0.07(-2.78%)
Apr 23, 2018
2.470
2.470
2.360
2.438
43,107
+0.02(+0.73%)
Apr 20, 2018
2.340
2.420
2.249
2.420
95,700
+0.19(+8.28%)
Apr 19, 2018
2.200
2.400
2.170
2.235
107,705
+0.10(+4.45%)
Apr 18, 2018
1.990
2.173
1.950
2.140
70,392
+0.19(+9.73%)
Apr 17, 2018
1.970
1.989
1.910
1.950
8,313
+0.00(+0.00%)
Apr 16, 2018
1.890
1.979
1.800
1.950
21,356
+0.04(+2.09%)
Apr 13, 2018
1.853
1.949
1.850
1.910
14,763
+0.04(+2.14%)
Apr 12, 2018
1.960
1.978
1.800
1.870
30,854
-0.05(-2.60%)
Apr 11, 2018
1.900
1.964
1.870
1.920
23,882
+0.05(+2.67%)
Apr 10, 2018
1.900
1.980
1.830
1.870
57,433
-0.01(-0.53%)
Apr 09, 2018
1.784
1.890
1.784
1.880
11,523
+0.06(+3.30%)
Apr 06, 2018
1.881
1.900
1.690
1.820
96,044
-0.03(-1.62%)
Apr 05, 2018
1.840
1.870
1.790
1.850
39,156
+0.07(+3.93%)
Apr 04, 2018
1.670
1.880
1.670
1.780
90,569
+0.12(+7.23%)
Apr 03, 2018
1.650
1.890
1.600
1.660
114,402
+0.04(+2.47%)
Apr 02, 2018
1.530
1.900
1.530
1.620
319,796
+0.07(+4.52%)
Mar 29, 2018
1.550
1.550
1.550
0
+0.00(+0.00%)
Mar 28, 2018
1.610
1.620
1.540
1.550
68,023
-0.06(-3.73%)
Mar 27, 2018
1.640
1.640
1.600
1.610
18,773
+0.00(+0.00%)
Mar 26, 2018
1.630
1.670
1.600
1.610
32,358
-0.02(-1.23%)
Mar 23, 2018
1.640
1.730
1.590
1.630
30,773
+0.02(+1.17%)
Mar 22, 2018
1.700
1.700
1.590
1.611
39,427
-0.01(-0.54%)
Mar 21, 2018
1.650
1.740
1.620
1.620
41,885
-0.04(-2.37%)
Mar 20, 2018
1.631
1.700
1.620
1.659
10,366
+0.04(+2.43%)
Mar 19, 2018
1.670
1.690
1.576
1.620
61,245
-0.05(-2.99%)
Mar 16, 2018
1.680
1.750
1.650
1.670
30,564
-0.02(-1.18%)
Mar 15, 2018
1.670
1.790
1.670
1.690
154,634
+0.01(+0.60%)
Mar 14, 2018
1.650
1.790
1.650
1.680
125,596
-0.01(-0.59%)
Mar 13, 2018
1.761
1.790
1.650
1.690
73,510
-0.10(-5.59%)
Mar 12, 2018
1.800
1.820
1.680
1.790
33,386
+0.02(+1.13%)
Mar 09, 2018
1.820
1.889
1.685
1.770
143,828
+0.07(+4.12%)
Mar 08, 2018
1.759
2.000
1.650
1.700
284,514
-0.04(-2.30%)
Mar 07, 2018
1.760
1.740
1.740
4,887
-0.02(-1.14%)
Mar 06, 2018
1.750
1.760
1.710
1.760
10,390
+0.02(+1.15%)
Mar 05, 2018
1.650
1.770
1.650
1.740
60,323
+0.08(+4.82%)
Mar 02, 2018
1.690
1.730
1.600
1.660
36,401
-0.03(-1.78%)
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
.