Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contango Ore Inc (OP: CTGO )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2012 11.98 11.98 11.98 0 +1.37(+12.91%)
Apr 24, 2012 10.61 10.61 10.61 0 -0.20(-1.85%)
Apr 23, 2012 10.81 11.99 10.81 10.81 1,452 +0.12(+1.12%)
Apr 20, 2012 10.69 10.69 10.69 10.69 1,134 -1.04(-8.87%)
Apr 18, 2012 11.73 11.73 11.73 0 +0.48(+4.27%)
Apr 17, 2012 11.25 11.25 11.25 11.25 100 -1.73(-13.33%)
Apr 12, 2012 12.98 12.98 12.98 0 +2.93(+29.15%)
Apr 11, 2012 9.850 10.05 8.510 10.05 1,649 +0.00(+0.00%)
Apr 10, 2012 9.750 10.05 9.750 10.05 233 +0.30(+3.08%)
Apr 09, 2012 9.750 9.750 9.750 9.750 100 +0.75(+8.33%)
Apr 05, 2012 9.000 9.000 9.000 9.000 329 +0.23(+2.62%)
Mar 29, 2012 8.770 8.770 8.770 0 +0.26(+3.06%)
Mar 28, 2012 8.510 8.510 8.510 8.510 350 -2.49(-22.64%)
Mar 27, 2012 9.880 11.00 9.250 11.00 1,164 +2.54(+30.02%)
Mar 26, 2012 8.460 8.460 8.210 8.460 603 -1.31(-13.41%)
Mar 23, 2012 9.770 9.770 9.770 9.770 473 -0.23(-2.30%)
Mar 22, 2012 9.800 10.00 9.800 10.00 705 -0.38(-3.66%)
Mar 20, 2012 10.38 10.38 10.38 0 +0.63(+6.46%)
Mar 19, 2012 9.800 10.10 9.750 9.750 1,826 +1.98(+25.48%)
Mar 16, 2012 10.04 10.04 7.770 7.770 300 -2.31(-22.92%)
Mar 14, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 13, 2012 10.08 10.08 10.08 10.08 477 +0.03(+0.30%)
Mar 12, 2012 10.05 10.05 10.05 10.05 200 -0.35(-3.37%)
Mar 08, 2012 10.40 10.40 10.40 0 +0.35(+3.48%)
Mar 06, 2012 10.05 10.05 10.05 0 -1.93(-16.11%)
Feb 28, 2012 11.98 11.98 11.98 0 +1.13(+10.41%)
Feb 27, 2012 12.02 12.02 10.85 10.85 636 -1.17(-9.73%)
Feb 22, 2012 12.02 12.02 12.02 12.02 0 -0.01(-0.08%)
Feb 21, 2012 12.03 12.03 12.03 12.03 108 -0.47(-3.76%)
Feb 17, 2012 12.01 12.50 12.01 12.50 366 +0.49(+4.08%)
Feb 16, 2012 12.01 12.01 12.01 12.01 200 -0.01(-0.08%)
Feb 14, 2012 12.02 12.02 12.02 0 +0.01(+0.08%)
Feb 13, 2012 12.54 12.54 12.01 12.01 635 -0.99(-7.62%)
Feb 10, 2012 13.00 13.00 13.00 13.00 100 +0.99(+8.24%)
Feb 09, 2012 12.01 12.01 12.01 12.01 100 -0.99(-7.62%)
Feb 07, 2012 13.00 13.00 13.00 0 +1.25(+10.64%)
Feb 06, 2012 11.51 11.75 11.51 11.75 200 -2.25(-16.07%)
Feb 02, 2012 14.00 14.00 14.00 0 +1.50(+12.00%)
Feb 01, 2012 14.00 17.00 12.50 12.50 4,247 -0.01(-0.08%)
Jan 31, 2012 12.51 12.51 12.51 12.51 200 +0.01(+0.08%)
Jan 27, 2012 12.50 12.50 12.50 12.50 0 -1.50(-10.71%)
Jan 26, 2012 13.84 14.00 13.84 14.00 211 +0.00(+0.00%)
Jan 24, 2012 14.00 14.00 14.00 0 +1.49(+11.91%)
Jan 23, 2012 12.51 12.51 12.51 12.51 131 +0.01(+0.08%)
Jan 18, 2012 12.50 12.50 12.50 0 -0.20(-1.57%)
Jan 17, 2012 12.51 12.70 11.51 12.70 1,618 -0.30(-2.31%)
Jan 13, 2012 13.00 13.00 13.00 13.00 556 +0.00(+0.00%)
Jan 06, 2012 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 05, 2012 13.00 13.00 13.00 13.00 1,141 -0.50(-3.70%)
Dec 30, 2011 13.50 13.50 13.50 0 +0.99(+7.91%)
Dec 27, 2011 12.51 12.51 12.51 12.51 0 -1.99(-13.72%)
Dec 23, 2011 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Dec 21, 2011 14.50 14.50 14.50 14.50 218 -0.50(-3.33%)
Dec 20, 2011 15.25 15.25 13.50 15.00 1,628 -1.00(-6.25%)
Dec 15, 2011 16.00 16.00 16.00 16.00 0 -0.49(-2.97%)
Dec 14, 2011 16.00 16.49 16.00 16.49 400 +0.49(+3.06%)
Dec 13, 2011 16.00 16.00 16.00 16.00 106 +0.00(+0.00%)
Dec 12, 2011 16.00 17.50 16.00 16.00 1,136 +0.00(+0.00%)
Dec 09, 2011 15.12 16.00 15.00 16.00 1,516 +1.50(+10.34%)
Dec 07, 2011 14.50 14.50 14.50 0 -0.50(-3.33%)
Dec 02, 2011 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 01, 2011 15.00 15.00 15.00 15.00 1,146 -0.25(-1.64%)
Nov 30, 2011 16.10 16.10 15.15 15.25 858 -0.85(-5.28%)
Nov 28, 2011 16.10 16.10 16.10 0 +1.10(+7.33%)
Nov 25, 2011 15.00 15.00 15.00 15.00 145 -1.25(-7.69%)
Nov 22, 2011 16.25 16.25 16.25 16.25 0 +0.25(+1.56%)
Nov 21, 2011 14.51 17.00 14.51 16.00 1,481 +1.49(+10.27%)
Nov 17, 2011 14.51 14.51 14.51 14.51 0 -2.49(-14.65%)
Nov 16, 2011 17.00 17.00 17.00 17.00 2,132 +1.00(+6.25%)
Nov 11, 2011 16.00 16.00 16.00 0 +1.50(+10.34%)
Nov 10, 2011 17.50 17.50 14.50 14.50 1,107 -0.24(-1.63%)
Nov 09, 2011 15.00 17.00 14.51 14.74 651 +0.99(+7.20%)
Nov 08, 2011 13.75 13.75 13.75 13.75 135 -2.25(-14.06%)
Nov 04, 2011 16.00 16.00 16.00 0 -1.00(-5.88%)
Nov 03, 2011 15.00 17.00 15.00 17.00 1,327 +2.99(+21.34%)
Nov 02, 2011 13.75 14.25 13.75 14.01 630 +0.01(+0.07%)
Nov 01, 2011 14.10 14.10 14.00 14.00 500 +0.00(+0.00%)
Oct 31, 2011 15.00 15.00 14.00 14.00 2,673 -3.00(-17.65%)
Oct 28, 2011 17.00 17.00 17.00 17.00 705 -0.88(-4.92%)
Oct 27, 2011 15.00 17.88 15.00 17.88 2,320 +2.58(+16.86%)
Oct 26, 2011 15.30 15.30 15.30 15.30 375 +0.80(+5.52%)
Oct 25, 2011 14.33 14.50 14.33 14.50 610 +0.50(+3.57%)
Oct 24, 2011 14.00 14.00 14.00 14.00 207 +0.00(+0.00%)
Oct 21, 2011 14.00 14.00 14.00 14.00 800 +0.25(+1.82%)
Oct 20, 2011 13.00 13.75 13.00 13.75 308 +0.00(+0.00%)
Oct 17, 2011 13.75 13.75 13.75 13.75 0 +0.75(+5.77%)
Oct 14, 2011 13.00 13.00 13.00 13.00 1,398 -1.00(-7.14%)
Oct 12, 2011 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 11, 2011 14.00 14.00 14.00 14.00 880 -0.50(-3.45%)
Oct 10, 2011 14.00 14.50 14.00 14.50 1,500 +2.00(+16.00%)
Oct 07, 2011 14.00 14.00 12.50 12.50 1,510 -2.00(-13.79%)
Oct 06, 2011 14.00 14.50 14.00 14.50 802 +0.50(+3.57%)
Oct 05, 2011 14.00 14.00 14.00 14.00 1,591 +0.00(+0.00%)
Oct 04, 2011 14.00 14.00 14.00 14.00 5,600 -0.75(-5.08%)
Sep 30, 2011 14.75 14.75 14.75 14.75 0 +0.25(+1.72%)
Sep 28, 2011 14.50 14.50 14.50 14.50 0 -0.25(-1.69%)
Sep 27, 2011 14.50 14.75 14.50 14.75 2,485 +0.50(+3.51%)
Sep 26, 2011 12.15 14.25 12.10 14.25 2,517 +0.25(+1.79%)
Sep 23, 2011 12.76 14.00 12.76 14.00 1,880 -1.00(-6.67%)
Sep 21, 2011 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 20, 2011 15.00 15.00 15.00 15.00 1,935 +0.00(+0.00%)
Sep 19, 2011 12.76 15.00 12.76 15.00 2,201 +2.25(+17.65%)
Sep 15, 2011 12.75 12.75 12.75 12.75 0 -2.25(-15.00%)
Sep 13, 2011 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 12, 2011 15.00 15.00 15.00 15.00 330 +0.00(+0.00%)
Sep 08, 2011 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 07, 2011 15.00 15.00 15.00 15.00 320 +0.50(+3.45%)
Sep 06, 2011 14.50 14.50 14.50 14.50 795 +0.00(+0.00%)
Sep 02, 2011 14.50 14.50 14.50 14.50 100 -0.50(-3.33%)
Aug 31, 2011 15.00 15.00 15.00 0 +0.50(+3.45%)
Aug 30, 2011 14.50 14.50 14.50 14.50 189 +0.50(+3.57%)
Aug 23, 2011 14.00 14.00 14.00 0 -2.00(-12.50%)
Aug 18, 2011 16.00 16.00 16.00 0 +3.00(+23.08%)
Aug 17, 2011 13.15 13.25 13.00 13.00 1,453 +0.00(+0.00%)
Aug 16, 2011 17.00 17.00 13.00 13.00 1,373 +0.50(+4.00%)
Aug 15, 2011 12.65 12.65 12.50 12.50 849 -0.15(-1.19%)
Aug 12, 2011 13.98 13.98 12.65 12.65 362 +0.00(+0.00%)
Aug 11, 2011 12.65 14.11 12.65 12.65 2,634 -1.45(-10.28%)
Aug 09, 2011 14.10 14.10 14.10 14.10 0 +0.10(+0.71%)
Aug 08, 2011 13.26 14.00 13.25 14.00 1,059 -1.00(-6.67%)
Aug 04, 2011 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 02, 2011 15.00 15.00 15.00 0 -0.20(-1.32%)
Aug 01, 2011 15.20 17.00 14.60 15.20 1,904 +0.20(+1.33%)
Jul 29, 2011 14.60 15.01 14.60 15.00 1,126 +0.65(+4.53%)
Jul 28, 2011 14.35 14.35 14.35 14.35 585 +0.05(+0.35%)
Jul 27, 2011 14.00 14.30 14.00 14.30 544 +0.29(+2.07%)
Jul 26, 2011 14.00 14.01 14.00 14.01 494 +0.01(+0.07%)
Jul 25, 2011 14.00 14.00 14.00 14.00 1,100 +0.75(+5.66%)
Jul 20, 2011 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 19, 2011 13.10 13.25 13.01 13.25 14,469 +0.24(+1.84%)
Jul 18, 2011 13.01 13.01 13.01 13.01 100 -0.81(-5.86%)
Jul 15, 2011 13.25 17.89 13.25 13.82 10,695 +0.57(+4.30%)
Jul 14, 2011 13.51 13.51 13.25 13.25 5,290 -0.25(-1.85%)
Jul 13, 2011 17.00 15.75 13.50 13.50 1,580 +0.50(+3.85%)
Jul 12, 2011 13.00 13.00 13.00 13.00 1,131 -1.00(-7.14%)
Jul 11, 2011 14.00 14.00 14.00 14.00 5,517 +0.05(+0.36%)
Jul 08, 2011 14.00 14.00 13.95 13.95 9,787 -0.06(-0.43%)
Jul 07, 2011 13.75 14.05 13.70 14.01 13,190 +0.51(+3.78%)
Jul 06, 2011 13.25 13.50 13.25 13.50 16,077 +0.25(+1.89%)
Jul 05, 2011 13.25 13.79 13.25 13.25 5,100 +0.20(+1.53%)
Jul 01, 2011 13.10 13.10 13.00 13.05 12,300 +0.05(+0.38%)
Jun 30, 2011 13.10 13.10 13.00 13.00 6,799 -0.10(-0.76%)
Jun 29, 2011 12.30 13.20 12.30 13.10 26,391 +0.10(+0.77%)
Jun 28, 2011 14.00 14.00 13.00 13.00 17,946 -1.00(-7.14%)
Jun 27, 2011 14.00 14.00 14.00 14.00 850 +0.50(+3.70%)
Jun 24, 2011 14.00 14.00 12.00 13.50 2,349 -0.50(-3.57%)
Jun 23, 2011 14.10 14.10 14.00 14.00 1,480 -0.50(-3.45%)
Jun 22, 2011 14.30 14.55 14.30 14.50 1,183 -0.05(-0.34%)
Jun 21, 2011 14.55 14.55 14.55 14.55 300 +0.00(+0.00%)
Jun 20, 2011 14.55 14.55 14.55 14.55 533 -1.45(-9.06%)
Jun 17, 2011 16.00 16.00 16.00 16.00 100 +1.25(+8.47%)
Jun 16, 2011 14.75 14.75 14.52 14.75 2,958 +0.25(+1.72%)
Jun 15, 2011 14.30 14.50 14.30 14.50 1,071 -0.50(-3.33%)
Jun 14, 2011 14.30 15.00 14.30 15.00 745 -0.50(-3.23%)
Jun 13, 2011 15.50 15.50 15.50 15.50 245 -0.50(-3.12%)
Jun 10, 2011 17.39 17.39 16.00 16.00 1,100 +0.49(+3.16%)
Jun 08, 2011 15.51 15.51 15.51 0 -1.49(-8.76%)
Jun 07, 2011 15.50 17.00 15.50 17.00 1,084 +1.49(+9.61%)
Jun 06, 2011 15.51 15.51 15.51 15.51 105 -0.49(-3.06%)
Jun 03, 2011 15.00 17.00 15.00 16.00 1,511 +0.00(+0.00%)
May 24, 2011 16.00 16.00 16.00 16.00 835 -1.40(-8.05%)
May 23, 2011 16.00 17.40 16.00 17.40 2,902 +2.34(+15.54%)
May 19, 2011 15.06 15.06 15.06 15.06 0 -1.04(-6.46%)
May 18, 2011 15.00 16.10 14.50 16.10 2,246 +0.20(+1.26%)
May 17, 2011 14.80 15.90 14.80 15.90 3,120 +1.40(+9.66%)
May 13, 2011 14.50 14.50 14.50 0 -0.50(-3.33%)
May 12, 2011 16.00 16.00 14.51 15.00 1,396 -1.14(-7.08%)
May 11, 2011 16.00 16.25 16.00 16.14 2,106 +1.14(+7.62%)
May 10, 2011 17.27 17.27 15.00 15.00 5,219 -1.40(-8.54%)
May 09, 2011 17.25 17.25 16.00 16.40 2,439 -0.96(-5.53%)
May 05, 2011 17.36 17.36 17.36 0 -0.64(-3.56%)
May 04, 2011 17.50 18.00 17.50 18.00 5,995 +0.60(+3.45%)
May 03, 2011 17.40 17.40 17.36 17.40 1,618 +0.00(+0.00%)
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.