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 (%)
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%)
Oct 01, 2018 21.00 21.00 21.00 21.00 125 +0.00(+0.00%)
Sep 28, 2018 21.25 21.25 21.00 21.00 5,100 -2.00(-8.70%)
Sep 27, 2018 23.00 23.00 23.00 3 +0.00(+0.00%)
Sep 25, 2018 23.00 23.00 23.00 0 +1.00(+4.55%)
Sep 24, 2018 21.00 22.00 21.00 22.00 1,300 +1.00(+4.76%)
Sep 21, 2018 21.00 21.00 21.00 20 +0.00(+0.00%)
Sep 17, 2018 21.00 21.00 21.00 0 -0.26(-1.22%)
Sep 14, 2018 21.26 21.26 21.26 10 +0.00(+0.00%)
Sep 13, 2018 22.00 22.00 21.26 21.26 850 -0.74(-3.36%)
Sep 12, 2018 22.00 22.00 22.00 22.00 495 +0.75(+3.53%)
Sep 11, 2018 21.25 21.25 21.25 21.25 100 -1.30(-5.76%)
Sep 07, 2018 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 06, 2018 22.55 22.55 22.55 2 +0.00(+0.00%)
Sep 05, 2018 22.55 22.55 22.55 2 +0.00(+0.00%)
Sep 04, 2018 22.55 22.55 22.55 22.55 355 -0.45(-1.96%)
Aug 30, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 28, 2018 23.00 23.00 23.00 0 +1.00(+4.55%)
Aug 24, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 23, 2018 22.00 22.00 22.00 28 +0.00(+0.00%)
Aug 21, 2018 22.00 22.00 22.00 0 -1.00(-4.35%)
Aug 20, 2018 23.00 23.00 23.00 54 +0.00(+0.00%)
Aug 17, 2018 23.00 23.00 23.00 4 +0.00(+0.00%)
Aug 07, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 03, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 02, 2018 23.00 23.00 23.00 23.00 1,000 -0.01(-0.04%)
Aug 01, 2018 23.01 23.01 23.01 23.01 250 +0.01(+0.04%)
Jul 30, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 27, 2018 23.00 23.00 23.00 23.00 100 +1.00(+4.55%)
Jul 25, 2018 22.00 22.00 22.00 0 -1.00(-4.35%)
Jul 24, 2018 23.00 23.00 23.00 23.00 400 +0.00(+0.00%)
Jul 18, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 17, 2018 23.00 23.00 23.00 23.00 462 +2.50(+12.20%)
Jul 13, 2018 20.50 20.50 20.50 50 +0.00(+0.00%)
Jul 10, 2018 20.50 20.50 20.50 0 +0.49(+2.45%)
Jul 05, 2018 20.01 20.01 20.01 64 -1.99(-9.05%)
Jul 03, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 02, 2018 20.52 22.00 20.50 22.00 352 -2.00(-8.33%)
Jun 22, 2018 24.00 24.00 24.00 22 +3.75(+18.52%)
Jun 21, 2018 22.00 22.00 22.00 20.25 1,250 -1.75(-7.95%)
Jun 18, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 15, 2018 22.00 22.00 21.99 22.00 420 +0.00(+0.00%)
Jun 14, 2018 22.00 22.00 22.00 22.00 400 +1.25(+6.02%)
Jun 13, 2018 22.25 22.25 20.75 20.75 2,910 -1.75(-7.78%)
Jun 11, 2018 22.50 22.50 22.50 0 +1.00(+4.65%)
Jun 01, 2018 21.50 21.50 21.50 0 +0.00(+0.00%)
May 31, 2018 21.99 21.99 21.50 21.50 750 +0.00(+0.00%)
May 24, 2018 21.50 21.50 21.50 0 -2.50(-10.42%)
May 22, 2018 24.00 24.00 24.00 0 -0.50(-2.04%)
May 21, 2018 24.50 24.50 24.50 24.50 530 +0.00(+0.00%)
May 18, 2018 24.51 26.10 24.50 24.50 2,674 -1.60(-6.13%)
May 16, 2018 26.10 26.10 26.10 172 +0.10(+0.38%)
May 15, 2018 26.00 26.00 26.00 26.00 678 +2.00(+8.33%)
May 14, 2018 24.00 24.00 24.00 24.00 350 -0.02(-0.08%)
May 11, 2018 25.00 29.90 24.02 24.02 4,274 -0.98(-3.92%)
May 10, 2018 25.00 25.00 25.00 25.00 215 +0.00(+0.00%)
May 09, 2018 24.00 25.00 24.00 25.00 3,727 +1.00(+4.17%)
May 08, 2018 26.95 26.95 24.00 24.00 717 +0.00(+0.00%)
May 07, 2018 24.00 24.00 24.00 24.00 320 -5.49(-18.62%)
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%)
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.