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 (%)
Jul 31, 2018
2.587
2.587
2.413
2.440
6,486
-0.06(-2.40%)
Jul 30, 2018
2.570
2.590
2.450
2.500
23,535
-0.07(-2.72%)
Jul 27, 2018
2.640
2.670
2.550
2.570
14,300
-0.07(-2.65%)
Jul 26, 2018
2.566
2.710
2.550
2.640
3,877
+0.10(+3.94%)
Jul 25, 2018
2.500
2.729
2.500
2.540
16,222
+0.01(+0.40%)
Jul 24, 2018
2.520
2.656
2.510
2.530
22,127
-0.06(-2.32%)
Jul 23, 2018
2.640
2.660
2.560
2.590
12,243
-0.01(-0.38%)
Jul 20, 2018
2.610
2.874
2.580
2.600
24,785
-0.03(-1.14%)
Jul 19, 2018
2.510
2.730
2.510
2.630
11,024
+0.10(+3.95%)
Jul 18, 2018
2.620
2.649
2.530
2.530
12,277
-0.13(-4.89%)
Jul 17, 2018
2.400
2.760
2.400
2.660
89,959
+0.24(+9.92%)
Jul 16, 2018
2.490
2.544
2.420
2.420
12,622
-0.07(-2.81%)
Jul 13, 2018
2.540
2.628
2.490
2.490
14,095
-0.07(-2.73%)
Jul 12, 2018
2.610
2.610
2.365
2.560
50,576
-0.11(-4.12%)
Jul 11, 2018
2.650
2.784
2.569
2.670
61,814
+0.01(+0.38%)
Jul 10, 2018
2.740
3.780
2.660
2.660
1,362,534
-0.06(-2.21%)
Jul 09, 2018
2.680
2.680
2.610
2.720
29,288
+0.04(+1.49%)
Jul 06, 2018
2.748
2.762
2.660
2.680
13,687
-0.01(-0.51%)
Jul 05, 2018
2.710
2.710
2.660
2.694
5,140
-0.07(-2.40%)
Jul 03, 2018
2.760
2.760
2.760
0
+0.01(+0.36%)
Jul 02, 2018
2.640
2.940
2.580
2.750
55,694
+0.13(+4.96%)
Jun 29, 2018
2.590
2.630
2.340
2.620
17,973
+0.03(+1.16%)
Jun 28, 2018
2.782
2.710
2.500
2.590
39,212
-0.12(-4.43%)
Jun 27, 2018
2.970
2.970
2.660
2.710
68,569
-0.24(-8.14%)
Jun 26, 2018
2.870
3.170
2.820
2.950
90,799
+0.10(+3.51%)
Jun 25, 2018
2.870
3.130
2.810
2.850
110,632
-0.05(-1.72%)
Jun 22, 2018
2.900
2.930
2.780
2.900
66,832
-0.04(-1.36%)
Jun 21, 2018
2.880
2.980
2.860
2.940
42,206
-0.06(-2.00%)
Jun 20, 2018
3.180
3.180
2.881
3.000
241,686
-0.18(-5.66%)
Jun 19, 2018
3.570
3.980
3.070
3.180
617,901
-0.18(-5.36%)
Jun 18, 2018
3.400
3.410
3.210
3.360
50,646
-0.02(-0.59%)
Jun 15, 2018
3.480
3.486
3.380
20,336
-0.11(-3.05%)
Jun 14, 2018
3.440
3.550
3.334
3.486
45,505
+0.07(+1.94%)
Jun 13, 2018
3.410
3.420
3.350
3.420
20,429
+0.10(+3.01%)
Jun 12, 2018
3.400
3.550
3.160
3.320
52,634
-0.12(-3.49%)
Jun 11, 2018
3.370
3.590
3.361
3.440
56,121
+0.08(+2.38%)
Jun 08, 2018
3.400
3.400
3.170
3.360
30,316
-0.04(-1.18%)
Jun 07, 2018
3.410
3.533
3.200
3.400
58,318
+0.06(+1.80%)
Jun 06, 2018
3.440
3.440
3.080
3.340
183,075
-0.08(-2.34%)
Jun 05, 2018
3.550
3.561
3.400
3.420
72,085
-0.15(-4.20%)
Jun 04, 2018
3.800
4.300
3.450
3.570
773,656
-0.14(-3.77%)
Jun 01, 2018
3.550
3.849
3.370
3.710
189,491
+0.13(+3.63%)
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%)
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
.