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, 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%)
May 02, 2011 18.00 18.00 17.40 17.40 689 +0.00(+0.00%)
Apr 29, 2011 17.41 18.00 17.40 17.40 2,726 -0.60(-3.33%)
Apr 28, 2011 18.00 18.00 18.00 18.00 329 +0.60(+3.45%)
Apr 27, 2011 17.40 17.40 17.40 17.40 756 +0.00(+0.00%)
Apr 26, 2011 17.40 17.40 17.40 17.40 3,296 +0.09(+0.52%)
Apr 25, 2011 17.31 17.31 17.31 17.31 715 +0.01(+0.06%)
Apr 21, 2011 17.31 17.31 17.30 17.30 204 -0.01(-0.06%)
Apr 20, 2011 17.75 17.75 17.31 17.31 655 -0.20(-1.14%)
Apr 19, 2011 17.51 17.51 17.51 17.51 620 +0.26(+1.51%)
Apr 18, 2011 17.50 17.50 17.25 17.25 2,000 +0.00(+0.00%)
Apr 15, 2011 17.51 17.51 17.25 17.25 574 -0.26(-1.48%)
Apr 14, 2011 17.51 17.51 17.51 17.51 484 +0.26(+1.51%)
Apr 13, 2011 17.26 17.26 17.25 17.25 796 +0.24(+1.41%)
Apr 12, 2011 17.01 17.01 17.01 17.01 200 -1.49(-8.05%)
Apr 11, 2011 17.00 18.50 17.00 18.50 390 +0.50(+2.78%)
Apr 08, 2011 18.00 18.00 17.98 18.00 1,496 +0.74(+4.29%)
Apr 07, 2011 17.30 17.30 17.26 17.26 280 +0.00(+0.00%)
Apr 06, 2011 18.00 18.00 17.26 17.26 520 -1.24(-6.70%)
Apr 05, 2011 18.50 18.50 18.50 18.50 321 +0.00(+0.00%)
Apr 04, 2011 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Apr 01, 2011 17.25 18.50 17.25 18.50 1,847 +0.01(+0.05%)
Mar 31, 2011 17.00 18.49 17.00 18.49 1,810 +1.49(+8.76%)
Mar 30, 2011 17.00 17.50 17.00 17.00 2,094 +0.00(+0.00%)
Mar 29, 2011 17.30 17.30 17.00 17.00 2,216 -0.70(-3.95%)
Mar 25, 2011 17.70 17.70 17.70 17.70 0 +0.20(+1.14%)
Mar 24, 2011 16.95 17.50 16.95 17.50 500 +1.00(+6.06%)
Mar 23, 2011 17.00 17.49 16.50 16.50 970 +0.30(+1.85%)
Mar 22, 2011 16.20 16.20 16.20 16.20 470 -1.30(-7.43%)
Mar 21, 2011 17.50 17.50 17.50 17.50 1,448 +0.00(+0.00%)
Mar 18, 2011 17.00 17.50 17.00 17.50 1,069 +1.00(+6.06%)
Mar 17, 2011 17.00 17.00 16.50 16.50 2,255 -0.50(-2.94%)
Mar 16, 2011 16.21 18.50 16.21 17.00 15,755 +2.00(+13.33%)
Mar 15, 2011 17.00 19.50 15.00 15.00 1,509 -2.00(-11.76%)
Mar 14, 2011 17.00 17.01 17.00 17.00 9,447 +0.00(+0.00%)
Mar 11, 2011 17.50 18.00 17.00 17.00 4,390 -1.00(-5.56%)
Mar 10, 2011 17.01 18.00 17.01 18.00 1,200 +0.99(+5.82%)
Mar 09, 2011 16.76 17.25 16.76 17.01 2,447 -1.49(-8.05%)
Mar 08, 2011 18.50 19.00 18.50 18.50 1,834 +0.00(+0.00%)
Mar 07, 2011 18.50 18.50 17.05 18.50 4,420 -0.50(-2.63%)
Mar 04, 2011 19.50 19.50 19.00 19.00 2,679 +0.00(+0.00%)
Mar 03, 2011 18.65 19.25 18.65 19.00 6,907 +1.00(+5.56%)
Mar 02, 2011 19.00 19.00 18.00 18.00 1,271 +0.00(+0.00%)
Mar 01, 2011 19.50 19.50 18.00 18.00 1,708 -1.50(-7.69%)
Feb 28, 2011 17.02 19.50 17.02 19.50 683 +2.48(+14.57%)
Feb 25, 2011 17.00 19.75 17.00 17.02 4,697 +0.02(+0.12%)
Feb 24, 2011 17.00 19.50 17.00 17.00 6,296 +0.00(+0.00%)
Feb 23, 2011 17.00 17.25 16.85 17.00 19,694 +0.00(+0.00%)
Feb 22, 2011 16.47 17.00 14.25 17.00 32,877 +2.98(+21.26%)
Feb 18, 2011 16.95 16.95 14.00 14.02 2,318 -2.98(-17.53%)
Feb 17, 2011 12.51 17.00 12.51 17.00 4,411 +4.00(+30.77%)
Feb 16, 2011 12.94 13.00 12.50 13.00 6,257 +0.50(+4.00%)
Feb 15, 2011 11.60 12.50 11.60 12.50 3,552 +0.99(+8.60%)
Feb 14, 2011 11.50 11.51 11.50 11.51 600 +0.01(+0.09%)
Feb 11, 2011 11.50 11.50 11.47 11.50 3,831 +0.00(+0.00%)
Feb 10, 2011 11.53 11.53 11.50 11.50 222 +0.50(+4.55%)
Feb 09, 2011 11.50 11.51 11.00 11.00 1,510 -1.00(-8.33%)
Feb 08, 2011 11.50 12.00 11.50 12.00 2,030 +0.49(+4.26%)
Feb 07, 2011 11.49 11.99 10.50 11.51 15,874 +1.50(+14.99%)
Feb 04, 2011 12.00 12.00 10.01 10.01 2,888 -1.49(-12.96%)
Feb 03, 2011 12.00 12.00 10.01 11.50 1,512 +1.25(+12.20%)
Feb 02, 2011 10.60 10.65 9.500 10.25 3,885 -0.35(-3.30%)
Feb 01, 2011 9.510 10.60 9.510 10.60 1,255 +1.10(+11.58%)
Jan 31, 2011 9.700 11.00 9.500 9.500 5,348 -0.21(-2.16%)
Jan 28, 2011 9.710 9.800 9.710 9.710 756 +0.01(+0.10%)
Jan 27, 2011 9.800 12.96 9.510 9.700 28,447 -0.05(-0.51%)
Jan 26, 2011 9.510 10.00 9.510 9.750 2,219 -0.50(-4.88%)
Jan 25, 2011 11.05 12.00 10.25 10.25 8,065 -0.75(-6.82%)
Jan 24, 2011 14.90 14.90 11.00 11.00 11,859 -1.00(-8.33%)
Jan 21, 2011 12.00 12.00 11.00 12.00 3,577 -0.01(-0.08%)
Jan 20, 2011 13.75 13.75 11.00 12.01 9,031 -1.74(-12.65%)
Jan 19, 2011 13.00 14.96 13.00 13.75 27,474 +0.75(+5.77%)
Jan 18, 2011 10.00 13.00 9.750 13.00 25,987 +3.25(+33.33%)
Jan 14, 2011 9.250 9.750 9.250 9.750 5,544 +0.50(+5.41%)
Jan 13, 2011 9.250 9.250 8.810 9.250 23,350 +0.50(+5.71%)
Jan 12, 2011 9.000 9.000 8.750 8.750 8,680 +0.00(+0.00%)
Jan 11, 2011 7.910 10.00 7.910 8.750 24,299 +0.85(+10.76%)
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.