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 30, 2021 21.25 21.25 21.25 0 +2.75(+14.86%)
Apr 29, 2021 18.50 18.50 18.50 5 +0.00(+0.00%)
Apr 27, 2021 18.50 18.50 18.50 0 -3.00(-13.95%)
Apr 26, 2021 19.00 21.50 19.00 21.50 1,652 +3.00(+16.22%)
Apr 23, 2021 18.50 18.50 18.50 1 +0.00(+0.00%)
Apr 22, 2021 18.50 18.50 18.50 18.50 185 -3.45(-15.72%)
Apr 19, 2021 21.95 21.95 21.95 0 +1.09(+5.23%)
Apr 14, 2021 20.86 20.86 20.86 0 +1.36(+6.97%)
Apr 09, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 06, 2021 19.50 19.50 19.50 0 +0.50(+2.63%)
Apr 05, 2021 19.00 19.00 19.00 74 +0.00(+0.00%)
Mar 29, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 25, 2021 19.00 19.00 19.00 0 +1.50(+8.57%)
Mar 24, 2021 17.00 22.50 17.00 17.50 340 +0.50(+2.94%)
Mar 22, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 18, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 17, 2021 18.00 22.49 17.00 17.00 3,007 -1.50(-8.11%)
Mar 16, 2021 18.50 18.50 18.50 18.50 664 -4.00(-17.78%)
Mar 15, 2021 22.50 22.50 22.50 64 +0.00(+0.00%)
Mar 12, 2021 22.50 22.50 22.50 1 +0.00(+0.00%)
Mar 11, 2021 22.50 22.50 22.50 6 +0.00(+0.00%)
Mar 08, 2021 22.50 22.50 22.50 22.50 102 +4.00(+21.62%)
Mar 05, 2021 18.50 18.50 18.50 18.50 300 -0.50(-2.63%)
Mar 04, 2021 19.00 19.00 19.00 19.00 101 +0.50(+2.70%)
Mar 02, 2021 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 01, 2021 19.99 19.99 18.50 18.50 1,200 +1.25(+7.25%)
Feb 26, 2021 21.98 21.99 17.25 17.25 1,400 +0.25(+1.47%)
Feb 25, 2021 18.50 18.55 17.00 17.00 815 -1.50(-8.11%)
Feb 24, 2021 18.50 18.50 18.50 16 +0.00(+0.00%)
Feb 23, 2021 18.50 18.50 18.50 18.50 316 +0.45(+2.49%)
Feb 22, 2021 18.05 18.05 18.05 18.05 120 -3.95(-17.95%)
Feb 19, 2021 23.00 23.00 22.00 22.00 1,300 +0.00(+0.00%)
Feb 18, 2021 22.00 22.00 22.00 22.00 122 +1.00(+4.76%)
Feb 17, 2021 21.00 21.00 21.00 105 +0.00(+0.00%)
Feb 12, 2021 21.00 21.00 21.00 0 -1.00(-4.55%)
Feb 11, 2021 22.00 22.00 22.00 22.00 298 +0.00(+0.00%)
Feb 10, 2021 21.50 22.00 21.00 22.00 4,254 +2.00(+10.00%)
Feb 09, 2021 20.00 20.00 20.00 1 +0.00(+0.00%)
Feb 08, 2021 20.00 20.00 20.00 26 +0.00(+0.00%)
Feb 05, 2021 20.00 20.00 20.00 151 +0.00(+0.00%)
Feb 03, 2021 20.00 20.00 20.00 0 -2.75(-12.09%)
Feb 02, 2021 23.00 23.00 20.00 22.75 2,262 +0.50(+2.25%)
Feb 01, 2021 20.00 22.25 20.00 22.25 2,206 +3.15(+16.49%)
Jan 29, 2021 19.10 19.10 19.10 25 +0.00(+0.00%)
Jan 28, 2021 18.00 21.00 18.00 19.10 3,022 -1.90(-9.05%)
Jan 26, 2021 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 25, 2021 17.00 21.00 17.00 21.00 1,770 +4.00(+23.53%)
Jan 22, 2021 17.00 17.00 17.00 17.00 100 +0.50(+3.03%)
Jan 21, 2021 16.50 16.50 16.50 59 +0.00(+0.00%)
Jan 20, 2021 16.50 16.50 16.50 16.50 668 -0.25(-1.49%)
Jan 15, 2021 16.75 16.75 16.75 0 +0.00(+0.00%)
Jan 14, 2021 16.75 16.75 16.75 16.75 391 +0.24(+1.45%)
Jan 12, 2021 16.51 16.51 16.51 0 +0.00(+0.00%)
Jan 11, 2021 16.51 16.51 16.51 44 +0.00(+0.00%)
Jan 08, 2021 16.75 16.75 16.50 16.51 1,000 +0.00(+0.00%)
Jan 07, 2021 16.51 16.51 16.51 1 +0.00(+0.00%)
Jan 06, 2021 16.51 16.51 16.51 5 +0.00(+0.00%)
Jan 05, 2021 16.51 16.51 16.51 1 +0.00(+0.00%)
Jan 04, 2021 18.80 18.80 16.51 16.51 842 -2.24(-11.95%)
Dec 30, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Dec 29, 2020 18.75 18.75 18.75 18.75 120 +2.25(+13.64%)
Dec 28, 2020 16.50 16.50 16.50 8 +0.00(+0.00%)
Dec 23, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 22, 2020 17.00 17.00 16.50 16.50 523 -0.05(-0.30%)
Dec 21, 2020 16.55 16.55 16.55 2 +0.00(+0.00%)
Dec 18, 2020 16.55 16.55 16.55 9 +0.00(+0.00%)
Dec 17, 2020 16.55 16.55 16.55 14 +0.00(+0.00%)
Dec 16, 2020 16.55 20.00 16.55 16.55 330 -1.45(-8.06%)
Dec 14, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 11, 2020 18.00 18.00 18.00 18.00 200 +0.00(+0.00%)
Dec 10, 2020 17.50 18.75 17.50 18.00 923 +1.50(+9.09%)
Dec 08, 2020 16.50 16.50 16.50 0 -1.40(-7.82%)
Dec 07, 2020 17.90 17.90 17.90 17.90 200 +2.70(+17.76%)
Dec 03, 2020 15.20 15.20 15.20 0 -1.70(-10.06%)
Dec 02, 2020 16.90 16.90 16.90 42 +0.00(+0.00%)
Dec 01, 2020 16.90 16.90 16.90 45 +0.00(+0.00%)
Nov 20, 2020 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 19, 2020 15.00 16.90 15.00 16.90 950 +1.90(+12.67%)
Nov 18, 2020 14.25 15.00 14.25 15.00 1,679 +0.75(+5.26%)
Nov 17, 2020 14.25 14.25 14.25 14.25 806 +0.00(+0.00%)
Nov 16, 2020 14.25 14.25 14.25 14.25 135 +0.25(+1.79%)
Nov 13, 2020 14.25 14.25 13.25 14.00 2,200 +0.00(+0.00%)
Nov 12, 2020 14.00 14.00 14.00 11 +0.00(+0.00%)
Nov 11, 2020 14.00 14.25 14.00 14.00 767 +0.00(+0.00%)
Nov 10, 2020 14.00 14.00 14.00 14.00 250 +0.00(+0.00%)
Nov 09, 2020 14.00 14.00 14.00 14.00 300 +0.00(+0.00%)
Nov 06, 2020 14.00 14.00 14.00 14.00 5,300 +0.00(+0.00%)
Nov 05, 2020 12.00 14.00 12.00 14.00 3,654 +0.00(+0.00%)
Nov 03, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 02, 2020 14.00 14.00 14.00 14.00 1,185 +0.00(+0.00%)
Oct 30, 2020 13.25 14.00 13.25 14.00 300 +0.75(+5.66%)
Oct 29, 2020 13.25 13.25 13.25 1 +0.00(+0.00%)
Oct 28, 2020 13.25 13.25 13.25 13.25 104 -1.75(-11.67%)
Oct 23, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 22, 2020 15.00 15.00 15.00 140 +0.00(+0.00%)
Oct 21, 2020 15.00 15.00 15.00 15.00 1,210 +0.00(+0.00%)
Oct 20, 2020 15.00 15.00 15.00 62 +0.00(+0.00%)
Oct 16, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 15, 2020 15.00 15.00 15.00 15.00 408 +1.20(+8.70%)
Oct 14, 2020 14.00 14.00 13.80 13.80 1,037 -0.45(-3.16%)
Oct 12, 2020 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 08, 2020 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 06, 2020 14.25 14.25 14.25 0 -1.25(-8.06%)
Oct 05, 2020 15.50 15.50 15.50 15.50 100 -1.50(-8.82%)
Oct 01, 2020 17.00 17.00 17.00 0 +1.00(+6.25%)
Sep 30, 2020 16.00 16.05 15.50 16.00 8,735 +1.00(+6.67%)
Sep 29, 2020 15.00 15.00 15.00 15.00 1,000 -1.00(-6.25%)
Sep 24, 2020 16.00 16.00 16.00 0 +5.49(+52.24%)
Sep 22, 2020 10.51 10.51 10.51 0 +0.00(+0.00%)
Sep 21, 2020 13.75 13.75 10.50 10.51 4,367 -4.49(-29.93%)
Sep 18, 2020 15.00 15.00 15.00 4 +0.00(+0.00%)
Sep 17, 2020 15.00 15.00 15.00 15.00 2,117 +1.00(+7.14%)
Sep 16, 2020 14.00 14.00 14.00 14.00 233 +1.00(+7.69%)
Sep 14, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 11, 2020 13.00 13.00 13.00 13.00 600 +1.00(+8.33%)
Sep 09, 2020 12.00 12.00 12.00 0 -1.25(-9.43%)
Sep 08, 2020 13.25 13.25 13.25 5 +0.00(+0.00%)
Sep 04, 2020 13.25 13.25 13.25 13.25 100 -0.25(-1.85%)
Aug 31, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 27, 2020 13.50 13.50 13.50 0 +1.00(+8.00%)
Aug 26, 2020 12.50 12.50 12.50 25 +0.00(+0.00%)
Aug 25, 2020 12.50 12.50 12.50 15 +0.00(+0.00%)
Aug 24, 2020 13.50 13.50 12.50 12.50 682 -2.50(-16.67%)
Aug 21, 2020 15.00 15.00 15.00 10 +0.00(+0.00%)
Aug 20, 2020 15.00 15.00 15.00 7 +0.00(+0.00%)
Aug 19, 2020 15.00 15.00 15.00 7 +0.00(+0.00%)
Aug 17, 2020 15.00 15.00 15.00 0 -0.00(-0.00%)
Aug 13, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 12, 2020 14.00 15.00 14.00 15.00 4,069 +2.00(+15.38%)
Aug 11, 2020 13.00 13.00 13.00 13.00 300 -1.00(-7.14%)
Aug 10, 2020 14.00 14.00 14.00 14.00 700 +1.50(+12.00%)
Aug 07, 2020 13.95 14.00 12.50 12.50 1,200 +0.00(+0.00%)
Aug 06, 2020 12.50 12.50 12.50 12.50 360 -1.50(-10.71%)
Aug 05, 2020 14.00 14.00 14.00 14.00 550 +0.01(+0.07%)
Aug 04, 2020 13.99 13.99 13.99 13.99 1,063 -0.01(-0.07%)
Aug 03, 2020 12.50 14.00 12.50 14.00 350 +1.00(+7.69%)
Jul 30, 2020 13.00 13.00 13.00 0 -1.40(-9.72%)
Jul 28, 2020 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 27, 2020 14.40 14.40 14.40 8 +0.00(+0.00%)
Jul 24, 2020 14.40 14.40 14.40 14.40 200 +2.40(+20.00%)
Jul 22, 2020 12.00 12.00 12.00 0 +0.05(+0.42%)
Jul 20, 2020 11.95 11.95 11.95 0 +1.45(+13.81%)
Jul 17, 2020 10.76 10.76 10.50 10.50 2,300 -1.49(-12.43%)
Jul 15, 2020 11.99 11.99 11.99 0 +1.43(+13.54%)
Jul 14, 2020 10.56 10.56 10.56 2 +0.00(+0.00%)
Jul 13, 2020 10.56 10.56 10.56 68 +0.00(+0.00%)
Jul 10, 2020 10.50 10.56 10.50 10.56 600 -0.44(-4.00%)
Jul 09, 2020 11.00 11.00 11.00 11.00 515 +0.00(+0.00%)
Jul 08, 2020 10.99 11.00 10.75 11.00 500 -1.00(-8.33%)
Jul 07, 2020 12.00 12.00 12.00 5 +0.00(+0.00%)
Jul 06, 2020 12.00 12.00 12.00 12.00 166 +0.00(+0.00%)
Jul 02, 2020 10.50 12.00 10.50 12.00 300 +1.50(+14.29%)
Jul 01, 2020 10.50 10.50 10.50 1 +0.00(+0.00%)
Jun 30, 2020 10.50 10.50 10.50 10.50 965 +0.00(+0.00%)
Jun 29, 2020 10.50 10.50 10.50 20 +0.00(+0.00%)
Jun 26, 2020 10.01 10.50 10.00 10.50 3,600 +0.00(+0.00%)
Jun 25, 2020 10.50 10.50 10.50 10.50 3,050 +0.00(+0.00%)
Jun 24, 2020 10.50 10.50 10.50 10.50 1,550 +0.00(+0.00%)
Jun 23, 2020 10.50 10.50 10.50 10.50 883 +0.00(+0.00%)
Jun 22, 2020 10.50 10.50 10.30 10.50 310 -0.90(-7.89%)
Jun 17, 2020 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 16, 2020 11.40 11.40 11.40 11.40 310 -0.55(-4.60%)
Jun 15, 2020 10.50 11.95 10.25 11.95 1,452 +1.20(+11.16%)
Jun 12, 2020 11.95 11.95 10.75 10.75 200 -1.20(-10.04%)
Jun 11, 2020 11.95 11.95 11.95 10 +0.00(+0.00%)
Jun 10, 2020 11.95 11.95 11.95 11.95 100 +0.00(+0.00%)
Jun 09, 2020 11.95 11.95 11.95 39 +0.00(+0.00%)
Jun 08, 2020 10.60 11.99 10.60 11.95 1,431 -0.04(-0.33%)
Jun 05, 2020 11.99 11.99 11.99 1 +0.00(+0.00%)
Jun 04, 2020 11.00 11.99 11.00 11.99 350 +0.99(+9.00%)
Jun 02, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 01, 2020 11.00 11.00 11.00 10 +0.00(+0.00%)
May 28, 2020 11.00 11.00 11.00 0 +0.21(+1.95%)
May 27, 2020 10.79 10.79 10.79 10.79 100 +0.54(+5.27%)
May 26, 2020 10.00 10.25 10.00 10.25 1,316 +0.20(+1.99%)
May 21, 2020 10.05 10.05 10.05 0 +0.55(+5.79%)
May 20, 2020 9.500 9.500 9.500 5 +0.00(+0.00%)
May 19, 2020 9.500 9.500 9.500 9.500 700 +0.25(+2.70%)
May 18, 2020 9.250 9.250 9.250 109 +0.00(+0.00%)
May 15, 2020 9.250 9.250 9.250 50 +0.00(+0.00%)
May 14, 2020 9.000 9.400 9.000 9.250 3,596 +1.25(+15.62%)
May 13, 2020 8.000 8.000 8.000 7 +0.00(+0.00%)
May 11, 2020 8.000 8.000 8.000 0 -2.00(-20.00%)
May 08, 2020 10.00 10.00 10.00 114 +0.00(+0.00%)
May 06, 2020 10.00 10.00 10.00 0 -1.95(-16.32%)
May 05, 2020 11.95 11.95 11.95 11.95 100 +1.45(+13.81%)
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.