Comstock Inc Historical Data - GSP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Comstock Inc (GSP)
Comstock Inc (GSP) Historical

Comstock Inc (GSP)

0.344

0.008

(2.38%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.038	-9.94764397906	0.382	0.382	0.332	4640	0.36726681	DE
4	0.042	13.9072847682	0.302	0.426	0.28	11545	0.36300935	DE
12	-0.048	-12.2448979592	0.392	1.05	0.25	32359	0.49093015	DE
26	0.186	117.721518987	0.158	1.05	0.148	28242	0.44886346	DE
52	-0.07	-16.9082125604	0.414	1.05	0.134	19815	0.42502062	DE
156	-0.082	-19.2488262911	0.426	1.05	0.134	18122	0.42542085	DE
260	-0.082	-19.2488262911	0.426	1.05	0.134	18122	0.42542085	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	0.34	-0.03	-8.11	0.35	0.35	0.34	4744
1739482020	0.37	0.018	5.11	0.37	0.37	0.37	1000
1739395620	0.352	-0.018	-4.86	0.352	0.352	0.352	1000
1739309220	0.37	-0.01	-2.63	0.354	0.378	0.354	6765
1739222820	0.38	0	0.00	0.382	0.382	0.38	9691
1738963620	0.38	0.02	5.56	0.38	0.38	0.38	29018
1738877220	0.36	0.01	2.86	0.36	0.36	0.36	3000
1738790820	0.35	-0.032	-8.38	0.35	0.35	0.35	1064
1738704420	0.382	0.012	3.24	0.35	0.392	0.35	15553
1738618020	0.37	-0.048	-11.48	0.372	0.372	0.34	32617
1738358820	0.418	0.092	28.22	0.378	0.426	0.34	32560
1738272420	0.326	-0.034	-9.44	0.326	0.326	0.326	150
1738186020	0.36	0.0160001	4.65	0.358	0.36	0.358	4320
1738099620	0.3439999	0.0079999	2.38	0.3439999	0.3439999	0.3439999	2015
1738013220	0.336	-0.01	-2.89	0.34	0.34	0.324	14357
1737754020	0.3459999	-0.006	-1.70	0.3459999	0.3459999	0.3459999	30
1737667620	0.352	-0.024	-6.38	0.392	0.392	0.34	18032
1737581220	0.376	0.096	34.29	0.35	0.376	0.35	7579
1737494820	0.28	-0.05	-15.15	0.316	0.316	0.28	15450
1737408420	0.33	0.0440002	15.38	0.302	0.33	0.302	31964
1737149220	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1737062820	0.2859998	-0.01	-3.38	0.308	0.308	0.2819999	29488
1736976420	0.296	0.004	1.37	0.296	0.296	0.296	350
1736890020	0.292	0.038	14.96	0.254	0.3	0.252	4598
1736803620	0.254	-0.266	-51.15	0.55	0.55	0.25	334792
1736544420	0.52	0.015	2.97	0.5	0.53	0.5	15901
1736458020	0.505	0.025	5.21	0.505	0.505	0.505	32
1736371620	0.48	-0.06	-11.11	0.492	0.5	0.46	29572
1736285220	0.54	-0.055	-9.24	0.6	0.6	0.484	43334
1736198820	0.595	-0.04	-6.30	0.625	0.65	0.53	116073
1735939620	0.635	-0.085	-11.81	0.72	0.725	0.625	51603
1735853220	0.72	-0.065	-8.28	0.805	1.05	0.615	231053
1735594020	0.785	0.12	18.05	0.72	0.915	0.705	64207
1735334820	0.665	0.285	75.00	0.75	0.8149999	0.555	252351
1734989220	0.38	0.08	26.67	0.352	0.38	0.352	27650
1734730020	0.3	0	0.00	0.31	0.31	0.3	350
1734643620	0.3	-0.068	-18.48	0.31	0.31	0.294	12795
1734557220	0.368	0	0.00	0.368	0.368	0.368	0
1734470820	0.368	0.016	4.55	0.368	0.4099999	0.368	7275
1734384420	0.352	-0.012	-3.30	0.366	0.366	0.352	4446
1734125220	0.364	-0.054	-12.92	0.352	0.364	0.35	6500
1734038820	0.418	0.022	5.56	0.418	0.418	0.418	700
1733952420	0.396	-0.004	-1.00	0.396	0.396	0.396	4000
1733866020	0.4	-0.016	-3.85	0.424	0.424	0.4	16000
1733779620	0.416	0.044	11.83	0.414	0.49	0.386	33900
1733520420	0.372	0.006	1.64	0.366	0.404	0.34	21000
1733434020	0.366	-0.126	-25.61	0.45	0.45	0.366	26050
1733347620	0.492	0.088	21.78	0.476	0.51	0.436	49560
1733261220	0.404	0.024	6.32	0.434	0.442	0.404	19100
1733174820	0.38	0.028	7.95	0.364	0.392	0.364	11000
1732915620	0.352	0	0.00	0.352	0.352	0.352	0
1732829220	0.352	0	0.00	0.352	0.352	0.352	0
1732742820	0.352	-0.006	-1.68	0.326	0.352	0.326	2850
1732656420	0.358	-0.028	-7.25	0.402	0.402	0.358	505
1732570020	0.386	0.074	23.72	0.392	0.392	0.386	2350
1732310820	0.312	-0.028	-8.24	0.312	0.312	0.312	100
1732224420	0.34	0	0.00	0.34	0.34	0.34	0
1732138020	0.34	0.084	32.81	0.34	0.34	0.34	1000
1732051560	0.256	0	0.00	0.256	0.256	0.256	0
1731965160	0.256	0	0.00	0.256	0.256	0.256	0
1731705960	0.256	-0.074	-22.42	0.256	0.256	0.256	7000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions