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 26, 2018 29.49 29.49 29.49 1 +5.49(+22.87%)
Apr 25, 2018 22.00 24.00 22.00 24.00 400 -2.00(-7.69%)
Apr 24, 2018 26.00 32.01 26.00 26.00 300 +4.00(+18.18%)
Apr 23, 2018 20.00 22.50 20.00 22.00 4,665 +2.00(+10.00%)
Apr 20, 2018 20.00 20.00 20.00 20.00 252 +0.00(+0.00%)
Apr 19, 2018 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Apr 18, 2018 20.00 20.00 19.99 20.00 2,222 +0.10(+0.50%)
Apr 17, 2018 18.50 19.90 18.50 19.90 1,971 +1.40(+7.57%)
Apr 16, 2018 18.50 18.50 18.50 18.50 979 +0.00(+0.00%)
Apr 12, 2018 18.50 18.50 18.50 0 +0.99(+5.65%)
Apr 11, 2018 18.00 18.00 17.51 17.51 920 -0.49(-2.72%)
Apr 10, 2018 17.51 18.00 17.51 18.00 1,195 -0.50(-2.70%)
Apr 09, 2018 18.50 18.50 18.50 18.50 641 +0.49(+2.72%)
Apr 05, 2018 18.01 18.01 18.01 15 -0.54(-2.91%)
Apr 04, 2018 17.51 18.55 17.51 18.55 320 -0.96(-4.92%)
Apr 02, 2018 19.51 19.51 19.51 105 +1.00(+5.40%)
Mar 29, 2018 18.51 18.51 18.51 0 -1.49(-7.45%)
Mar 23, 2018 20.00 20.00 20.00 0 +0.30(+1.52%)
Mar 22, 2018 19.70 19.70 19.70 19.70 100 +1.19(+6.43%)
Mar 20, 2018 18.51 18.51 18.51 13 +0.00(+0.00%)
Mar 19, 2018 18.51 18.51 18.51 18.51 150 +0.00(+0.00%)
Mar 16, 2018 17.51 18.51 17.51 18.51 2,200 -1.24(-6.28%)
Mar 07, 2018 19.75 19.75 19.75 2 +1.24(+6.70%)
Mar 02, 2018 18.51 18.51 18.51 88 -1.49(-7.45%)
Feb 16, 2018 20.00 20.00 20.00 30 +0.30(+1.52%)
Feb 15, 2018 18.51 19.70 18.51 19.70 533 +1.19(+6.43%)
Feb 14, 2018 18.51 18.51 18.51 18.51 103 -1.49(-7.45%)
Feb 09, 2018 20.00 20.00 20.00 5 +0.00(+0.00%)
Feb 08, 2018 20.00 20.00 20.00 20.00 106 +0.50(+2.56%)
Feb 07, 2018 19.50 19.50 19.50 642 +0.00(+0.00%)
Feb 06, 2018 19.50 19.50 19.50 642 +2.29(+13.31%)
Feb 02, 2018 17.21 17.21 17.21 1,410 -1.29(-6.97%)
Jan 31, 2018 18.50 18.50 18.50 0 -0.50(-2.63%)
Jan 30, 2018 19.00 19.00 19.00 19.00 112 -0.50(-2.56%)
Jan 29, 2018 19.50 19.50 19.50 19.50 174 +0.00(+0.00%)
Jan 26, 2018 19.90 19.90 19.50 19.50 930 +1.50(+8.33%)
Jan 24, 2018 18.00 18.00 18.00 11 +0.25(+1.41%)
Jan 22, 2018 17.75 17.75 17.75 27 -0.75(-4.05%)
Jan 19, 2018 18.50 18.50 18.50 18.50 480 +0.00(+0.00%)
Jan 16, 2018 18.50 18.50 18.50 25 +0.00(+0.00%)
Jan 03, 2018 18.50 18.50 18.50 0 +0.35(+1.93%)
Jan 02, 2018 18.15 18.15 18.15 18.15 200 +0.00(+0.00%)
Dec 29, 2017 18.15 18.15 18.15 0 -0.35(-1.89%)
Dec 28, 2017 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Dec 26, 2017 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 21, 2017 18.50 18.50 18.50 45 -0.10(-0.54%)
Dec 20, 2017 18.50 18.60 18.50 18.60 4,460 +0.10(+0.54%)
Dec 19, 2017 17.50 18.50 17.50 18.50 2,000 +0.00(+0.00%)
Dec 15, 2017 18.50 18.50 18.50 165 +0.00(+0.00%)
Dec 14, 2017 18.50 18.50 18.50 18.50 2,190 +0.00(+0.00%)
Dec 13, 2017 18.75 18.75 18.50 18.50 6,631 -0.50(-2.63%)
Dec 12, 2017 19.00 19.00 19.00 19.00 1,680 +0.01(+0.05%)
Dec 11, 2017 19.00 19.00 18.99 18.99 1,440 -0.01(-0.05%)
Dec 07, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 04, 2017 19.00 19.00 19.00 20 +0.50(+2.70%)
Nov 30, 2017 18.50 18.50 18.50 0 -0.75(-3.90%)
Nov 29, 2017 19.25 19.25 19.25 19.25 171 +0.00(+0.00%)
Nov 27, 2017 19.25 19.25 19.25 8 +0.00(+0.00%)
Nov 24, 2017 19.25 19.25 19.25 19.25 100 +0.50(+2.67%)
Nov 21, 2017 18.75 18.75 18.75 18.75 31 -0.50(-2.60%)
Nov 20, 2017 19.49 19.49 19.25 19.25 1,514 -0.25(-1.28%)
Nov 16, 2017 19.50 19.50 19.50 0 -0.25(-1.27%)
Nov 15, 2017 19.75 19.75 19.75 19.75 1,845 +0.25(+1.28%)
Nov 14, 2017 18.75 19.75 18.75 19.50 3,494 -0.50(-2.50%)
Nov 13, 2017 20.00 20.00 20.00 20.00 436 +0.00(+0.00%)
Nov 09, 2017 20.00 20.00 20.00 5 +0.00(+0.00%)
Nov 07, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 06, 2017 20.00 20.00 20.00 20.00 521 +0.00(+0.00%)
Nov 02, 2017 20.00 20.00 20.00 60 +0.75(+3.90%)
Oct 30, 2017 19.25 19.25 19.25 20 -1.00(-4.94%)
Oct 26, 2017 20.25 20.25 20.25 0 +0.25(+1.25%)
Oct 25, 2017 20.00 20.00 20.00 20.00 2,183 +0.75(+3.90%)
Oct 24, 2017 19.00 19.25 19.00 19.25 2,448 +0.75(+4.05%)
Oct 23, 2017 18.50 18.50 18.50 18.50 155 -1.40(-7.04%)
Oct 18, 2017 19.90 19.90 19.90 82 +0.90(+4.74%)
Oct 16, 2017 19.00 19.00 19.00 5 -0.99(-4.95%)
Oct 12, 2017 19.99 19.99 19.99 0 +1.49(+8.05%)
Oct 11, 2017 18.50 18.50 18.50 18.50 104 +0.75(+4.23%)
Oct 10, 2017 20.00 20.00 17.01 17.75 1,281 -1.75(-8.97%)
Oct 09, 2017 19.00 19.50 19.00 19.50 1,180 +2.20(+12.72%)
Oct 06, 2017 17.25 17.30 17.25 17.30 2,218 -2.70(-13.50%)
Oct 03, 2017 20.00 20.00 20.00 0 +2.75(+15.94%)
Sep 27, 2017 17.25 17.25 17.25 102 -2.95(-14.60%)
Sep 26, 2017 20.00 20.20 20.00 20.20 202 -0.04(-0.20%)
Sep 25, 2017 20.24 20.24 20.24 20.24 169 +4.74(+30.58%)
Sep 22, 2017 19.00 19.00 15.50 15.50 577 -3.50(-18.42%)
Sep 21, 2017 19.00 19.00 19.00 19.00 220 +1.75(+10.14%)
Sep 15, 2017 17.25 17.25 17.25 12 +0.00(+0.00%)
Sep 14, 2017 18.00 18.00 17.25 17.25 1,053 -0.75(-4.17%)
Sep 12, 2017 18.00 18.00 18.00 0 +0.50(+2.86%)
Sep 11, 2017 18.25 18.25 17.50 17.50 1,115 -1.30(-6.91%)
Sep 07, 2017 18.80 18.80 18.80 0 +0.30(+1.62%)
Sep 06, 2017 18.50 18.50 18.50 18.50 105 -0.05(-0.27%)
Sep 05, 2017 18.55 18.55 18.55 18.55 206 -0.50(-2.62%)
Aug 30, 2017 19.05 19.05 19.05 0 -1.20(-5.93%)
Aug 29, 2017 20.00 20.25 20.00 20.25 1,015 +0.75(+3.85%)
Aug 25, 2017 19.50 19.50 19.50 24 +0.09(+0.46%)
Aug 23, 2017 19.41 19.41 19.41 0 +1.15(+6.30%)
Aug 18, 2017 18.26 18.26 18.26 40 -0.24(-1.30%)
Aug 16, 2017 18.50 18.50 18.50 6 -1.23(-6.23%)
Aug 15, 2017 20.45 20.45 18.87 19.73 345 +0.73(+3.84%)
Aug 10, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 09, 2017 19.00 19.00 19.00 19.00 599 -0.90(-4.52%)
Aug 07, 2017 19.90 19.90 19.90 69 +0.00(+0.00%)
Aug 02, 2017 19.90 19.90 19.90 7 +0.90(+4.74%)
Jul 26, 2017 19.00 19.00 19.00 5 +0.00(+0.00%)
Jul 25, 2017 19.00 19.00 19.00 19.00 466 +0.00(+0.00%)
Jul 24, 2017 19.00 19.00 19.00 19.00 387 +0.75(+4.11%)
Jul 21, 2017 19.00 19.00 18.25 18.25 367 +0.25(+1.39%)
Jul 19, 2017 18.00 18.00 18.00 35 +0.25(+1.41%)
Jul 17, 2017 17.75 17.75 17.75 9 -0.50(-2.74%)
Jul 14, 2017 18.25 18.25 18.25 18.25 327 +0.00(+0.00%)
Jul 12, 2017 18.25 18.25 18.25 2 +1.20(+7.04%)
Jul 03, 2017 17.05 17.05 17.05 0 -0.95(-5.28%)
Jun 29, 2017 18.00 18.00 18.00 0 -0.25(-1.37%)
Jun 28, 2017 18.25 18.25 17.05 18.25 535 +0.00(+0.00%)
Jun 16, 2017 18.25 18.25 18.25 0 -1.45(-7.36%)
Jun 15, 2017 19.70 19.70 19.40 19.70 1,105 +1.20(+6.49%)
Jun 14, 2017 19.95 19.95 18.50 18.50 1,529 +0.00(+0.00%)
Jun 13, 2017 18.50 18.50 18.50 18.50 330 -1.95(-9.54%)
Jun 12, 2017 20.45 20.45 20.45 20.45 262 -0.05(-0.24%)
Jun 07, 2017 20.50 20.50 20.50 1 +1.75(+9.33%)
Jun 06, 2017 19.00 19.00 18.75 18.75 1,528 +0.75(+4.17%)
Jun 02, 2017 18.00 18.00 18.00 2 -2.50(-12.20%)
Jun 01, 2017 20.00 20.50 17.50 20.50 2,588 +1.50(+7.89%)
May 30, 2017 19.00 19.00 19.00 0 +1.99(+11.70%)
May 26, 2017 19.25 19.75 14.20 17.01 5,070 -0.74(-4.17%)
May 24, 2017 17.75 17.75 17.75 65 -1.55(-8.03%)
May 23, 2017 19.25 19.30 19.25 19.30 325 +0.45(+2.39%)
May 19, 2017 18.85 18.85 18.85 0 +0.20(+1.07%)
May 17, 2017 18.65 18.65 18.65 0 -0.60(-3.12%)
May 16, 2017 19.24 19.25 18.50 19.25 405 +1.00(+5.48%)
May 15, 2017 18.25 18.25 18.25 18.25 1,237 -1.00(-5.19%)
May 12, 2017 18.11 19.25 18.11 19.25 1,300 +0.75(+4.05%)
May 11, 2017 18.51 19.00 18.50 18.50 1,503 +0.00(+0.00%)
May 04, 2017 18.50 18.50 18.50 0 +1.00(+5.71%)
May 03, 2017 17.50 17.50 17.50 17.50 210 -0.25(-1.41%)
May 02, 2017 17.25 17.75 17.25 17.75 986 +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.