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 (%)
Sep 30, 2019 14.00 14.00 14.00 14.00 2,300 -0.50(-3.45%)
Sep 27, 2019 14.75 14.75 14.50 14.50 400 +0.50(+3.57%)
Sep 24, 2019 14.00 14.00 14.00 0 -1.25(-8.20%)
Sep 23, 2019 15.25 15.25 15.25 4 +0.00(+0.00%)
Sep 19, 2019 15.25 15.25 15.25 0 -1.75(-10.29%)
Sep 17, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 16, 2019 17.00 17.00 17.00 17 +0.00(+0.00%)
Sep 10, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 06, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 05, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 04, 2019 17.00 17.00 17.00 17.00 160 -1.00(-5.56%)
Aug 29, 2019 18.00 18.00 18.00 0 +0.75(+4.35%)
Aug 28, 2019 17.25 17.25 17.25 17.25 100 +0.25(+1.47%)
Aug 27, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
Aug 26, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Aug 20, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 19, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 16, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 15, 2019 16.02 17.00 16.02 17.00 561 -2.49(-12.78%)
Aug 14, 2019 19.49 19.49 19.49 19.49 300 +3.49(+21.81%)
Aug 13, 2019 16.00 16.00 16.00 16.00 134 +0.00(+0.00%)
Aug 12, 2019 16.00 16.00 16.00 16.00 280 +0.01(+0.06%)
Aug 09, 2019 15.99 15.99 15.99 25 +0.00(+0.00%)
Aug 08, 2019 15.51 15.99 15.01 15.99 1,146 +0.00(+0.00%)
Aug 07, 2019 15.99 15.99 15.99 15.99 388 +0.01(+0.06%)
Aug 06, 2019 15.98 15.98 15.98 15.98 161 -0.01(-0.06%)
Aug 05, 2019 15.99 15.99 15.99 15.99 600 -0.01(-0.06%)
Aug 02, 2019 16.00 16.00 16.00 16.00 300 +0.75(+4.92%)
Aug 01, 2019 15.25 15.25 15.25 15.25 110 +0.00(+0.00%)
Jul 31, 2019 15.25 15.25 15.25 15.25 100 +0.23(+1.53%)
Jul 30, 2019 15.50 15.50 15.02 15.02 300 -0.97(-6.07%)
Jul 29, 2019 15.99 15.99 15.99 15.99 200 +0.19(+1.20%)
Jul 26, 2019 15.75 16.00 15.75 15.80 500 -0.19(-1.19%)
Jul 24, 2019 15.99 15.99 15.99 0 +0.39(+2.50%)
Jul 23, 2019 15.60 15.60 15.60 3 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 7 +0.00(+0.00%)
Jul 19, 2019 15.60 15.60 15.60 15.60 100 +0.55(+3.65%)
Jul 18, 2019 18.50 18.50 14.52 15.05 1,695 +1.95(+14.89%)
Jul 17, 2019 16.99 17.00 13.10 13.10 5,096 -4.15(-24.06%)
Jul 16, 2019 17.25 17.25 17.25 17.25 100 -2.75(-13.75%)
Jul 15, 2019 19.99 20.00 19.99 20.00 215 +3.00(+17.65%)
Jul 09, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2019 17.00 17.00 17.00 17.00 115 +0.50(+3.03%)
Jul 05, 2019 16.50 16.50 16.50 16.50 1,400 -0.50(-2.94%)
Jul 02, 2019 17.00 17.00 17.00 0 -0.25(-1.45%)
Jul 01, 2019 17.25 17.25 17.25 17.25 100 -0.25(-1.43%)
Jun 28, 2019 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Jun 27, 2019 17.50 17.50 17.50 17.50 212 -0.30(-1.69%)
Jun 25, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 24, 2019 17.80 17.80 17.80 17.80 100 +0.80(+4.71%)
Jun 21, 2019 17.00 17.00 17.00 2 +0.00(+0.00%)
Jun 20, 2019 17.00 17.00 17.00 17.00 527 +0.00(+0.00%)
Jun 19, 2019 17.00 17.00 17.00 5 +0.00(+0.00%)
Jun 18, 2019 17.00 17.00 17.00 50 +0.00(+0.00%)
Jun 17, 2019 17.00 17.00 17.00 17.00 150 +1.00(+6.25%)
Jun 14, 2019 16.00 16.00 16.00 133 +0.00(+0.00%)
Jun 12, 2019 16.00 16.00 16.00 0 -3.39(-17.48%)
Jun 10, 2019 19.39 19.39 19.39 0 +0.39(+2.05%)
Jun 07, 2019 19.00 19.00 19.00 19.00 100 +1.49(+8.51%)
Jun 06, 2019 17.51 17.51 17.51 97 +0.00(+0.00%)
Jun 05, 2019 17.50 17.51 17.50 17.51 520 -1.49(-7.84%)
Jun 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
May 31, 2019 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
May 30, 2019 19.50 19.50 19.50 19.50 116 +0.00(+0.00%)
May 29, 2019 19.50 19.50 19.50 19.50 100 -0.21(-1.07%)
May 28, 2019 19.71 19.71 19.71 90 +0.00(+0.00%)
May 24, 2019 19.71 19.71 19.71 10 +0.00(+0.00%)
May 23, 2019 19.71 19.71 19.71 20 +0.00(+0.00%)
May 22, 2019 19.71 19.71 19.71 27 +0.00(+0.00%)
May 20, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
May 16, 2019 19.71 19.71 19.71 0 +0.21(+1.08%)
May 14, 2019 19.50 19.50 19.50 0 -1.00(-4.88%)
May 13, 2019 20.50 20.50 20.50 20.50 302 +0.00(+0.00%)
May 10, 2019 20.48 20.50 20.48 20.50 400 +0.50(+2.50%)
May 09, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 08, 2019 20.00 20.00 20.00 170 +0.00(+0.00%)
May 03, 2019 20.00 20.00 20.00 0 -4.50(-18.37%)
May 02, 2019 24.50 24.50 24.50 24.50 207 +4.40(+21.89%)
May 01, 2019 20.10 20.10 20.10 20.10 100 +0.10(+0.50%)
Apr 29, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 25, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 24, 2019 20.00 20.00 20.00 20.00 460 +0.00(+0.00%)
Apr 23, 2019 20.00 20.00 20.00 20.00 100 -1.00(-4.76%)
Apr 18, 2019 21.00 21.00 21.00 42 +0.00(+0.00%)
Apr 16, 2019 21.00 21.00 21.00 0 +1.00(+5.00%)
Apr 12, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 11, 2019 20.50 20.50 20.00 20.00 906 -0.50(-2.44%)
Apr 10, 2019 20.50 20.50 20.50 50 +0.00(+0.00%)
Apr 09, 2019 20.50 20.50 20.50 20.50 180 -0.60(-2.84%)
Apr 08, 2019 21.10 21.10 21.10 21.10 103 +1.06(+5.29%)
Apr 05, 2019 20.04 20.04 20.04 11 +0.00(+0.00%)
Apr 04, 2019 20.04 20.04 20.04 10 +0.00(+0.00%)
Mar 29, 2019 20.04 20.04 20.04 0 -4.86(-19.52%)
Mar 28, 2019 24.90 24.90 24.90 25 +0.00(+0.00%)
Mar 27, 2019 24.90 24.90 24.90 24.90 100 +4.85(+24.19%)
Mar 26, 2019 20.05 20.05 20.05 20.05 800 +0.50(+2.56%)
Mar 25, 2019 19.55 19.55 19.55 20 +0.00(+0.00%)
Mar 21, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 20, 2019 19.55 19.55 19.55 4 +0.00(+0.00%)
Mar 19, 2019 19.76 19.76 18.01 19.55 2,747 -0.45(-2.25%)
Mar 18, 2019 20.10 20.10 20.00 20.00 2,320 -0.15(-0.74%)
Mar 15, 2019 20.33 20.33 20.00 20.15 3,600 -0.25(-1.23%)
Mar 14, 2019 20.01 20.40 20.01 20.40 1,460 +0.29(+1.44%)
Mar 13, 2019 20.25 20.25 20.11 20.11 1,500 -0.54(-2.62%)
Mar 12, 2019 20.35 20.65 20.11 20.65 950 -0.85(-3.95%)
Mar 08, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 07, 2019 21.00 21.50 21.00 21.50 856 +0.50(+2.38%)
Mar 06, 2019 20.16 21.00 20.16 21.00 5,303 +1.00(+5.00%)
Mar 01, 2019 20.00 20.00 20.00 0 -0.10(-0.50%)
Feb 28, 2019 20.10 20.10 20.10 5 +0.00(+0.00%)
Feb 27, 2019 20.10 20.10 20.10 5 +0.00(+0.00%)
Feb 26, 2019 20.10 20.10 20.05 20.10 600 +0.00(+0.00%)
Feb 25, 2019 20.50 20.70 19.95 20.10 2,615 +0.10(+0.50%)
Feb 21, 2019 20.00 20.00 20.00 0 +0.15(+0.76%)
Feb 20, 2019 19.90 19.90 19.85 19.85 1,000 -0.05(-0.25%)
Feb 19, 2019 19.90 19.90 19.90 19.90 200 +0.40(+2.05%)
Feb 15, 2019 19.50 19.50 19.50 25 +0.00(+0.00%)
Feb 12, 2019 19.50 19.50 19.50 0 -0.10(-0.51%)
Feb 11, 2019 19.60 19.60 19.60 6 +0.00(+0.00%)
Feb 07, 2019 19.60 19.60 19.60 0 -0.15(-0.76%)
Feb 06, 2019 19.75 19.75 19.75 19.75 1,006 +0.00(+0.00%)
Feb 05, 2019 19.75 19.76 19.55 19.75 1,000 +0.00(+0.00%)
Feb 04, 2019 19.75 19.75 19.74 19.75 750 +0.00(+0.00%)
Feb 01, 2019 19.75 19.75 19.75 19.75 100 +0.00(+0.00%)
Jan 31, 2019 19.76 19.76 19.55 19.75 1,515 +0.20(+1.02%)
Jan 30, 2019 19.05 19.76 19.05 19.55 1,101 +0.50(+2.62%)
Jan 29, 2019 19.25 19.25 19.05 19.05 4,150 +0.00(+0.00%)
Jan 28, 2019 19.25 19.25 19.05 19.05 4,259 +0.00(+0.00%)
Jan 25, 2019 18.60 19.05 18.60 19.05 1,600 -0.90(-4.51%)
Jan 24, 2019 19.95 20.00 19.95 19.95 1,616 +2.75(+15.99%)
Jan 23, 2019 16.75 18.00 16.75 17.20 1,431 +0.20(+1.18%)
Jan 22, 2019 16.75 17.00 16.75 17.00 358 +0.25(+1.49%)
Jan 18, 2019 16.75 16.75 16.75 16.75 400 +0.00(+0.00%)
Jan 17, 2019 16.75 16.75 16.74 16.75 503 +0.73(+4.56%)
Jan 15, 2019 16.02 16.02 16.02 0 -0.99(-5.82%)
Jan 14, 2019 17.01 17.01 17.00 17.01 814 +0.00(+0.00%)
Jan 11, 2019 17.01 17.01 17.01 17.01 300 +0.00(+0.00%)
Jan 10, 2019 17.25 17.30 17.01 17.01 736 -0.49(-2.80%)
Jan 09, 2019 17.50 17.50 17.50 17.50 112 +0.00(+0.00%)
Jan 08, 2019 17.55 17.55 17.50 17.50 1,515 -0.03(-0.17%)
Jan 07, 2019 17.53 17.53 17.53 13 +0.00(+0.00%)
Jan 04, 2019 17.51 17.53 17.51 17.53 400 +0.26(+1.51%)
Jan 03, 2019 17.26 17.75 17.26 17.27 800 +0.01(+0.06%)
Jan 02, 2019 17.25 17.50 17.25 17.26 588 -0.24(-1.37%)
Dec 31, 2018 17.50 17.50 17.50 17.50 300 -0.25(-1.41%)
Dec 28, 2018 20.00 20.00 17.25 17.75 2,700 -2.25(-11.25%)
Dec 27, 2018 17.25 20.00 17.25 20.00 1,110 +2.00(+11.11%)
Dec 26, 2018 18.00 18.00 18.00 18.00 185 +0.00(+0.00%)
Dec 24, 2018 18.00 18.00 18.00 18.00 100 -0.50(-2.70%)
Dec 21, 2018 18.00 18.50 18.00 18.50 7,200 +0.50(+2.78%)
Dec 20, 2018 18.00 18.00 18.00 18.00 160 +0.00(+0.00%)
Dec 19, 2018 18.00 18.00 18.00 18.00 400 +0.00(+0.00%)
Dec 17, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 14, 2018 18.00 18.00 18.00 18.00 1,700 +0.00(+0.00%)
Dec 13, 2018 18.00 18.00 18.00 10 +0.00(+0.00%)
Dec 12, 2018 18.00 18.00 18.00 18.00 1,027 +0.00(+0.00%)
Dec 11, 2018 18.00 18.00 18.00 77 +0.00(+0.00%)
Dec 10, 2018 18.00 18.00 18.00 18.00 305 -0.50(-2.70%)
Dec 07, 2018 18.01 18.50 18.01 18.50 700 +0.12(+0.68%)
Dec 06, 2018 17.25 18.74 17.25 18.38 2,256 -0.27(-1.47%)
Dec 04, 2018 18.74 18.74 18.64 18.65 1,000 +1.15(+6.57%)
Nov 30, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Nov 29, 2018 17.50 17.50 17.50 4 +0.00(+0.00%)
Nov 28, 2018 17.50 17.50 17.50 17.50 327 +0.25(+1.45%)
Nov 27, 2018 18.00 18.01 17.10 17.25 955 -1.75(-9.21%)
Nov 26, 2018 19.00 19.00 19.00 19.00 1,052 +0.73(+4.00%)
Nov 23, 2018 18.27 18.27 18.27 3 +0.00(+0.00%)
Nov 21, 2018 18.27 18.27 18.27 0 -0.24(-1.30%)
Nov 20, 2018 18.51 18.51 18.51 18.51 357 +0.50(+2.78%)
Nov 19, 2018 18.01 18.01 18.01 18.01 303 -2.24(-11.06%)
Nov 16, 2018 20.10 20.25 20.10 20.25 400 +0.50(+2.53%)
Nov 15, 2018 19.75 19.75 19.75 19.75 5,147 +1.00(+5.33%)
Nov 14, 2018 18.00 19.00 18.00 18.75 5,100 +1.67(+9.78%)
Nov 13, 2018 17.07 17.08 17.07 17.08 1,210 -0.42(-2.40%)
Nov 12, 2018 17.50 17.50 17.50 17.50 170 -0.50(-2.78%)
Nov 09, 2018 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Nov 08, 2018 18.00 18.00 18.00 2 +0.00(+0.00%)
Nov 06, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 05, 2018 18.00 18.00 18.00 18.00 100 -1.49(-7.64%)
Nov 02, 2018 19.49 19.49 19.49 19.49 100 +0.48(+2.52%)
Nov 01, 2018 18.65 19.01 18.01 19.01 2,689 -0.69(-3.50%)
Oct 31, 2018 19.70 19.70 19.70 4 +0.00(+0.00%)
Oct 30, 2018 19.81 19.81 19.70 19.70 250 -0.30(-1.50%)
Oct 29, 2018 20.00 20.00 20.00 20.00 250 +0.00(+0.00%)
Oct 26, 2018 20.00 20.00 20.00 20.00 300 -2.00(-9.09%)
Oct 25, 2018 22.00 22.00 22.00 12 +0.00(+0.00%)
Oct 22, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 19, 2018 22.00 22.00 22.00 22.00 300 +0.99(+4.71%)
Oct 18, 2018 21.01 21.01 21.01 21.01 220 -0.99(-4.50%)
Oct 16, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 15, 2018 21.99 22.00 20.50 22.00 1,100 +0.00(+0.00%)
Oct 12, 2018 22.00 22.00 22.00 15 +0.00(+0.00%)
Oct 11, 2018 20.00 22.00 20.00 22.00 6,310 +3.00(+15.79%)
Oct 08, 2018 19.00 19.00 19.00 0 -0.50(-2.56%)
Oct 05, 2018 20.00 20.00 19.50 19.50 1,100 -0.50(-2.50%)
Oct 04, 2018 23.00 24.95 20.00 20.00 731 -0.50(-2.44%)
Oct 03, 2018 20.55 20.55 20.50 20.50 2,086 +0.00(+0.00%)
Oct 02, 2018 20.50 21.00 20.50 20.50 1,209 -0.50(-2.38%)
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.