기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Comstock Inc | LODE | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.3179 | 0.305 | 0.3216 | 0.3116 | 0.319 |
LODE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.315 | 0.33 | 0.28 | 0.2981079 | 788,855 | 0.0043 | 1.37% |
1개월 | 0.37 | 0.3835 | 0.28 | 0.3232886 | 870,943 | -0.0507 | -13.70% |
3개월 | 0.491 | 0.498 | 0.28 | 0.3692026 | 658,845 | -0.1717 | -34.97% |
6개월 | 0.392 | 0.6279 | 0.28 | 0.42405 | 542,656 | -0.0727 | -18.55% |
1년 | 0.4725 | 0.989 | 0.28 | 0.53893 | 634,533 | -0.1532 | -32.42% |
3년 | 3.97 | 4.77 | 0.2402 | 1.35 | 714,278 | -3.65 | -91.96% |
5년 | 0.226 | 9.85 | 0.03 | 2.24 | 1,433,731 | 0.0933 | 41.28% |
LODE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.3116 | -0.0074 | -2.32% | 0.3179 | 0.3216 | 0.305 | 672,369 |
26 4월(4) 2024 | 0.319 | -0.001 | -0.31% | 0.3289 | 0.3295 | 0.315 | 621,924 |
25 4월(4) 2024 | 0.32 | 0.0301 | 10.38% | 0.2884 | 0.32 | 0.2884 | 599,774 |
24 4월(4) 2024 | 0.2899 | 0.0045 | 1.58% | 0.295 | 0.2958 | 0.28 | 806,534 |
23 4월(4) 2024 | 0.2854 | -0.0046 | -1.59% | 0.328 | 0.328 | 0.281 | 862,720 |
20 4월(4) 2024 | 0.29 | -0.027 | -8.52% | 0.315 | 0.33 | 0.2883 | 1,053,323 |
19 4월(4) 2024 | 0.317 | 0.026 | 8.93% | 0.3019 | 0.3194 | 0.291 | 495,431 |
18 4월(4) 2024 | 0.291 | -0.0213 | -6.82% | 0.3139 | 0.315 | 0.2899 | 803,881 |
17 4월(4) 2024 | 0.3123 | -0.0057 | -1.79% | 0.3199 | 0.3199 | 0.304 | 663,661 |
16 4월(4) 2024 | 0.318 | -0.0035 | -1.09% | 0.3215 | 0.3249 | 0.31 | 566,982 |
13 4월(4) 2024 | 0.3215 | -0.0184 | -5.41% | 0.3459 | 0.36 | 0.31 | 1,341,884 |
12 4월(4) 2024 | 0.3399 | 0.0209 | 6.55% | 0.3184 | 0.344 | 0.3184 | 809,351 |
11 4월(4) 2024 | 0.319 | -0.009 | -2.74% | 0.3236 | 0.332 | 0.3108 | 850,069 |
10 4월(4) 2024 | 0.328 | -0.007 | -2.09% | 0.341 | 0.3599 | 0.32 | 995,662 |
09 4월(4) 2024 | 0.335 | 0.005 | 1.52% | 0.35 | 0.375 | 0.325 | 1,574,221 |
06 4월(4) 2024 | 0.33 | -0.009 | -2.65% | 0.34 | 0.3525 | 0.3223 | 690,180 |
05 4월(4) 2024 | 0.339 | -0.0063 | -1.82% | 0.35 | 0.3565 | 0.334 | 658,708 |
04 4월(4) 2024 | 0.3453 | 0.0053 | 1.56% | 0.34 | 0.3547 | 0.335 | 1,020,143 |
03 4월(4) 2024 | 0.34 | -0.0383 | -10.12% | 0.365 | 0.365 | 0.335 | 1,217,854 |
02 4월(4) 2024 | 0.3783 | 0.0145 | 3.99% | 0.37 | 0.3835 | 0.3601 | 915,609 |
29 3월(3) 2024 | 0.3638 | 0.0088 | 2.48% | 0.357 | 0.378 | 0.35 | 380,473 |