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 (%)
Sep 29, 2017
1.650
1.701
1.600
1.670
5,222
+0.08(+5.03%)
Sep 28, 2017
1.780
1.780
1.577
1.590
6,334
-0.02(-1.24%)
Sep 27, 2017
1.776
1.776
1.610
1.610
3,391
-0.08(-4.73%)
Sep 26, 2017
1.788
1.788
1.610
1.690
16,593
-0.11(-6.11%)
Sep 25, 2017
1.800
1.800
1.800
1.800
779
-0.00(-0.01%)
Sep 22, 2017
1.875
1.881
1.800
1.800
4,196
-0.07(-3.55%)
Sep 20, 2017
1.866
1.866
1.866
84
-0.05(-2.38%)
Sep 19, 2017
1.891
1.920
1.891
1.912
1,136
+0.05(+2.78%)
Sep 18, 2017
1.930
1.990
1.860
1.860
10,514
-0.10(-5.10%)
Sep 15, 2017
1.860
1.960
1.860
1.960
2,105
+0.09(+4.81%)
Sep 14, 2017
1.905
1.905
1.870
1.870
1,434
-0.01(-0.53%)
Sep 13, 2017
1.860
1.950
1.860
1.880
1,219
+0.01(+0.53%)
Sep 12, 2017
1.892
1.950
1.870
1.870
4,056
+0.01(+0.54%)
Sep 11, 2017
1.860
1.879
1.860
1.860
4,011
-0.01(-0.53%)
Sep 08, 2017
1.940
1.940
1.860
1.870
5,751
-0.10(-5.08%)
Sep 07, 2017
1.940
1.970
1.940
1.970
1,651
+0.01(+0.51%)
Sep 06, 2017
1.940
1.960
1.940
1.960
468
-0.01(-0.74%)
Sep 05, 2017
1.940
1.975
1.940
1.975
746
-0.00(-0.24%)
Sep 01, 2017
1.940
1.979
1.940
1.979
1,216
+0.04(+2.03%)
Aug 31, 2017
1.990
2.010
1.940
1.940
16,417
-0.03(-1.52%)
Aug 29, 2017
1.970
1.970
1.970
93
-0.01(-0.51%)
Aug 28, 2017
1.970
1.990
1.970
1.980
449
-0.02(-1.00%)
Aug 25, 2017
2.000
2.010
2.000
2.000
1,686
+0.01(+0.70%)
Aug 24, 2017
1.986
1.986
1.986
1.986
1,024
+0.02(+0.81%)
Aug 23, 2017
2.020
2.150
1.950
1.970
23,931
-0.06(-2.93%)
Aug 22, 2017
2.030
2.030
2.030
2.030
1,016
+0.08(+4.08%)
Aug 21, 2017
1.940
1.968
1.940
1.950
842
-0.05(-2.50%)
Aug 18, 2017
2.030
2.030
2.000
2.000
3,062
-0.02(-0.99%)
Aug 17, 2017
2.060
2.100
1.990
2.020
3,891
+0.03(+1.51%)
Aug 16, 2017
1.977
1.990
1.977
1.990
1,732
+0.04(+2.05%)
Aug 15, 2017
2.100
2.100
1.940
1.950
14,112
+0.01(+0.52%)
Aug 14, 2017
2.070
2.070
1.940
1.940
590
-0.04(-2.02%)
Aug 11, 2017
1.980
1.980
1.980
1.980
4,406
+0.03(+1.54%)
Aug 10, 2017
2.000
2.060
1.940
1.950
25,346
-0.07(-3.47%)
Aug 09, 2017
1.943
2.020
1.943
2.020
1,959
+0.05(+2.54%)
Aug 08, 2017
1.940
1.970
1.940
1.970
664
-0.05(-2.48%)
Aug 07, 2017
1.956
2.020
1.931
2.020
7,657
-0.02(-0.81%)
Aug 04, 2017
1.970
2.037
1.920
2.037
29,646
+0.04(+1.83%)
Aug 03, 2017
2.016
2.016
2.000
2.000
776
-0.02(-0.99%)
Aug 02, 2017
2.020
2.020
2.020
2.020
3,922
+0.01(+0.50%)
Aug 01, 2017
2.000
2.070
2.000
2.010
3,021
+0.04(+2.26%)
Jul 31, 2017
2.060
2.060
1.966
1.966
582
-0.04(-2.21%)
Jul 28, 2017
2.066
2.066
1.960
2.010
20,026
-0.01(-0.49%)
Jul 26, 2017
2.020
2.020
2.020
52
+0.01(+0.49%)
Jul 25, 2017
2.000
2.100
1.987
2.010
3,848
-0.01(-0.50%)
Jul 24, 2017
2.089
2.089
2.010
2.020
4,152
+0.03(+1.51%)
Jul 21, 2017
2.020
2.020
1.990
1.990
14,804
-0.06(-2.93%)
Jul 20, 2017
2.110
2.110
2.040
2.050
10,777
+0.00(+0.00%)
Jul 19, 2017
2.077
2.079
2.050
2.050
1,767
+0.03(+1.43%)
Jul 18, 2017
2.060
2.060
1.999
2.021
11,418
+0.05(+2.59%)
Jul 17, 2017
2.010
2.020
1.970
1.970
6,826
-0.10(-4.83%)
Jul 14, 2017
2.090
2.090
2.021
2.070
6,230
-0.01(-0.48%)
Jul 13, 2017
2.110
2.110
2.013
2.080
3,709
+0.07(+3.48%)
Jul 12, 2017
2.200
2.200
2.010
2.010
12,654
+0.00(+0.10%)
Jul 11, 2017
2.190
2.200
2.008
2.008
3,251
-0.04(-2.05%)
Jul 10, 2017
2.050
2.090
2.039
2.050
26,053
+0.09(+4.59%)
Jul 07, 2017
1.970
1.970
1.960
1.960
1,009
-0.04(-1.75%)
Jul 06, 2017
2.040
2.050
1.995
1.995
6,691
-0.00(-0.25%)
Jul 05, 2017
2.070
2.080
1.950
2.000
2,801
-0.03(-1.48%)
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
.