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, 2014 8.800 8.800 8.800 144 -0.10(-1.12%)
Sep 29, 2014 9.000 9.000 8.900 8.900 1,161 +0.15(+1.71%)
Sep 24, 2014 8.750 8.750 8.750 70 +0.00(+0.00%)
Sep 23, 2014 8.750 8.750 8.750 8.750 120 -0.15(-1.69%)
Sep 22, 2014 9.000 9.000 8.900 8.900 2,000 +0.15(+1.71%)
Sep 17, 2014 8.750 8.750 8.750 7 -0.20(-2.23%)
Sep 16, 2014 8.750 8.950 8.750 8.950 391 +0.15(+1.70%)
Sep 11, 2014 8.800 8.800 8.800 41 +0.05(+0.57%)
Sep 10, 2014 8.550 8.750 8.510 8.750 5,264 +0.50(+6.06%)
Sep 08, 2014 8.250 8.250 8.250 18 +0.00(+0.00%)
Sep 04, 2014 8.250 8.250 8.250 0 -0.50(-5.71%)
Sep 03, 2014 8.750 8.750 8.750 8.750 996 +0.00(+0.00%)
Aug 29, 2014 8.750 8.750 8.750 11 +0.00(+0.00%)
Aug 27, 2014 8.750 8.750 8.750 35 -1.25(-12.50%)
Aug 21, 2014 10.00 10.00 10.00 27 +1.00(+11.11%)
Aug 13, 2014 9.000 9.000 9.000 86 +0.74(+8.96%)
Aug 12, 2014 8.260 8.260 8.260 8.260 253 -0.24(-2.82%)
Aug 08, 2014 8.500 8.500 8.500 10 +0.48(+5.99%)
Aug 07, 2014 7.000 10.00 7.000 8.020 546 -1.98(-19.80%)
Aug 05, 2014 10.00 10.00 10.00 1 +0.00(+0.00%)
Aug 04, 2014 10.00 10.00 10.00 10.00 5,115 +0.00(+0.00%)
Jul 30, 2014 10.00 10.00 10.00 20 +0.00(+0.00%)
Jul 29, 2014 10.01 10.01 10.00 10.00 641 -0.01(-0.10%)
Jul 28, 2014 10.01 10.01 10.00 10.01 660 -0.99(-9.00%)
Jul 24, 2014 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 23, 2014 11.00 11.00 11.00 11.00 453 +0.00(+0.00%)
Jul 21, 2014 11.00 11.00 11.00 41 +0.10(+0.92%)
Jul 18, 2014 10.90 10.90 10.90 10.90 615 +0.30(+2.83%)
Jul 16, 2014 10.60 10.60 10.60 313 -0.40(-3.64%)
Jul 15, 2014 11.00 11.00 11.00 11.00 943 +0.00(+0.00%)
Jul 11, 2014 11.00 11.00 11.00 0 +0.50(+4.76%)
Jul 08, 2014 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 07, 2014 9.060 10.50 9.060 10.50 1,759 +2.00(+23.53%)
Jul 03, 2014 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 02, 2014 8.500 8.500 8.500 8.500 115 +0.00(+0.00%)
Jul 01, 2014 8.500 8.500 8.500 8.500 200 -2.50(-22.73%)
Jun 26, 2014 11.00 11.00 11.00 13 +0.95(+9.45%)
Jun 25, 2014 7.110 10.05 7.110 10.05 1,865 -0.45(-4.29%)
Jun 20, 2014 10.50 10.50 10.50 9 +0.02(+0.19%)
Jun 19, 2014 10.48 10.48 10.48 10.48 750 -0.01(-0.10%)
Jun 13, 2014 10.49 10.49 10.49 10 -0.01(-0.10%)
Jun 12, 2014 10.50 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Jun 05, 2014 10.50 10.50 10.50 0 +0.00(+0.00%)
May 30, 2014 10.50 10.50 10.50 10.50 0 -0.05(-0.47%)
May 29, 2014 11.00 11.00 10.55 10.55 336 -0.75(-6.64%)
May 09, 2014 11.30 11.30 11.30 0 -1.65(-12.74%)
May 02, 2014 12.95 12.95 12.95 0 -0.05(-0.38%)
Apr 29, 2014 13.00 13.00 13.00 13.00 47 +2.10(+19.27%)
Apr 28, 2014 10.90 10.90 10.90 10.90 100 -2.10(-16.15%)
Mar 31, 2014 13.00 13.00 13.00 119 -0.50(-3.70%)
Mar 24, 2014 13.50 13.50 13.50 9 -0.50(-3.57%)
Mar 17, 2014 14.00 14.00 14.00 14.00 0 +1.00(+7.69%)
Mar 12, 2014 13.00 13.00 13.00 2 +0.16(+1.25%)
Mar 06, 2014 12.84 12.84 12.84 0 -0.15(-1.15%)
Mar 05, 2014 13.00 13.00 12.75 12.99 1,421 -0.01(-0.08%)
Mar 04, 2014 13.00 13.00 13.00 13.00 380 +0.24(+1.90%)
Feb 24, 2014 12.76 12.76 12.76 20 -0.24(-1.87%)
Feb 13, 2014 13.00 13.00 13.00 30 +0.00(+0.00%)
Feb 12, 2014 13.00 13.00 13.00 13.00 1,911 +0.01(+0.08%)
Feb 11, 2014 13.00 13.00 12.99 12.99 1,641 +0.89(+7.36%)
Feb 10, 2014 12.00 12.10 12.00 12.10 3,308 +0.35(+2.98%)
Feb 07, 2014 11.00 11.75 11.00 11.75 0 +0.65(+5.86%)
Feb 05, 2014 11.10 11.10 11.10 0 -0.01(-0.09%)
Feb 04, 2014 11.11 11.11 11.10 11.11 2,304 +0.11(+1.00%)
Jan 31, 2014 11.00 11.00 11.00 11.00 2 -0.11(-0.99%)
Jan 30, 2014 11.00 11.11 10.99 11.11 3,369 +0.12(+1.09%)
Jan 29, 2014 11.00 11.00 10.98 10.99 11,931 -0.01(-0.09%)
Jan 28, 2014 10.99 11.00 10.98 11.00 5,472 +0.00(+0.00%)
Jan 27, 2014 11.00 11.00 11.00 11.00 761 +0.00(+0.00%)
Jan 24, 2014 11.00 11.00 11.00 11.00 0 +1.65(+17.65%)
Jan 23, 2014 9.350 9.350 9.350 9.350 302 +0.15(+1.63%)
Jan 22, 2014 9.200 9.200 9.200 9.200 240 -0.21(-2.23%)
Jan 21, 2014 9.410 9.410 9.410 9.410 357 +0.00(+0.00%)
Jan 17, 2014 9.410 9.410 9.410 0 -1.69(-15.23%)
Jan 14, 2014 11.10 11.10 11.10 11.10 21 +1.65(+17.46%)
Jan 07, 2014 9.450 9.450 9.450 0 +0.01(+0.11%)
Jan 06, 2014 9.500 9.500 9.440 9.440 668 -0.02(-0.21%)
Jan 02, 2014 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Dec 31, 2013 9.460 9.460 9.460 0 +0.06(+0.64%)
Dec 23, 2013 9.400 9.400 9.400 56 +0.05(+0.53%)
Dec 20, 2013 9.350 9.350 9.350 9.350 0 -0.17(-1.79%)
Dec 16, 2013 9.520 9.520 9.520 3 -1.48(-13.45%)
Dec 05, 2013 11.00 11.00 11.00 0 +1.00(+10.00%)
Dec 04, 2013 10.00 10.00 10.00 10.00 8,350 +0.85(+9.29%)
Dec 03, 2013 9.150 9.150 9.150 9.150 100 -1.74(-15.98%)
Dec 02, 2013 10.89 10.90 10.89 10.89 1,363 +0.39(+3.71%)
Nov 27, 2013 10.50 10.50 10.50 0 +0.50(+5.00%)
Nov 26, 2013 10.00 10.00 10.00 10.00 190 +0.00(+0.00%)
Nov 22, 2013 10.00 10.00 10.00 0 -0.20(-1.96%)
Nov 21, 2013 10.20 10.20 10.20 10.20 4,000 +0.10(+0.99%)
Nov 20, 2013 10.10 10.10 10.10 10.10 621 +0.10(+1.00%)
Nov 15, 2013 10.00 10.00 10.00 0 -0.10(-0.99%)
Nov 14, 2013 10.10 10.10 10.10 10.10 308 +0.90(+9.78%)
Nov 08, 2013 9.200 9.200 9.200 0 +0.10(+1.10%)
Nov 05, 2013 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 04, 2013 9.100 9.100 9.100 9.100 600 -0.10(-1.09%)
Oct 31, 2013 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 30, 2013 9.200 9.200 9.200 9.200 115 +0.00(+0.00%)
Oct 29, 2013 9.250 9.250 9.200 9.200 1,913 -0.01(-0.11%)
Oct 28, 2013 9.200 9.210 9.200 9.210 200 +0.01(+0.11%)
Oct 25, 2013 9.200 9.200 9.200 9.200 440 -0.01(-0.11%)
Oct 22, 2013 9.210 9.210 9.210 0 -0.28(-2.95%)
Oct 21, 2013 9.490 9.490 9.490 9.490 100 -0.01(-0.11%)
Oct 18, 2013 9.500 9.500 9.500 9.500 250 +0.00(+0.00%)
Oct 17, 2013 9.500 9.500 9.500 9.500 270 +0.00(+0.00%)
Oct 03, 2013 9.500 9.500 9.500 0 -0.50(-5.00%)
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.