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 (%)
Jan 31, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 30, 2020 16.05 16.05 16.05 9 +0.00(+0.00%)
Jan 29, 2020 16.05 16.05 16.05 16.05 100 +0.00(+0.00%)
Jan 28, 2020 16.05 16.05 16.05 23 +0.00(+0.00%)
Jan 21, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 16, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 15, 2020 16.05 16.05 16.05 16.05 1,000 +0.00(+0.00%)
Jan 14, 2020 16.05 16.05 16.05 16.05 1,002 +0.05(+0.31%)
Jan 13, 2020 16.00 16.00 16.00 90 +0.00(+0.00%)
Jan 10, 2020 16.00 16.00 16.00 5 +0.00(+0.00%)
Jan 09, 2020 16.00 16.00 16.00 16.00 440 +0.00(+0.00%)
Jan 08, 2020 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Jan 07, 2020 13.05 16.00 13.00 16.00 1,242 +1.50(+10.34%)
Jan 06, 2020 14.50 14.50 14.50 14.50 212 +0.00(+0.00%)
Jan 03, 2020 14.50 14.50 14.50 3 +0.00(+0.00%)
Dec 31, 2019 14.50 14.50 14.50 0 +1.45(+11.11%)
Dec 26, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 23, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 19, 2019 13.05 13.05 13.05 0 -0.22(-1.66%)
Dec 18, 2019 13.27 13.27 13.27 15 +0.00(+0.00%)
Dec 17, 2019 13.30 13.30 13.25 13.27 3,468 +0.02(+0.15%)
Dec 13, 2019 13.25 13.25 13.25 0 +0.25(+1.92%)
Dec 12, 2019 13.01 13.01 13.00 13.00 305 +0.00(+0.00%)
Dec 11, 2019 13.00 13.00 13.00 13.00 276 -0.25(-1.89%)
Dec 10, 2019 13.25 13.25 13.25 13.25 746 -0.25(-1.85%)
Dec 06, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 05, 2019 13.50 13.50 13.50 7 +0.00(+0.00%)
Dec 03, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 02, 2019 13.50 13.50 13.50 13.50 290 +0.00(+0.00%)
Nov 29, 2019 13.49 13.50 13.49 13.50 1,700 +0.01(+0.07%)
Nov 27, 2019 13.49 13.49 13.49 13.49 400 +0.00(+0.00%)
Nov 26, 2019 13.49 13.49 13.49 13.49 1,200 +0.00(+0.00%)
Nov 25, 2019 13.49 13.49 13.49 13.49 1,230 -0.01(-0.07%)
Nov 22, 2019 13.50 13.50 13.50 13.50 100 +0.24(+1.81%)
Nov 21, 2019 13.26 13.26 13.26 13.26 100 -0.24(-1.78%)
Nov 20, 2019 13.50 13.50 13.50 17 +0.00(+0.00%)
Nov 19, 2019 13.50 13.50 13.50 13.50 1,322 -0.75(-5.26%)
Nov 18, 2019 13.75 14.25 13.75 14.25 402 +0.25(+1.79%)
Nov 15, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 14, 2019 14.00 14.00 14.00 14.00 100 -0.25(-1.75%)
Nov 13, 2019 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Nov 12, 2019 14.25 14.25 14.25 11 +0.00(+0.00%)
Nov 11, 2019 14.25 14.25 14.25 14.25 122 +0.00(+0.00%)
Nov 08, 2019 14.25 14.25 14.25 14.25 400 -0.25(-1.72%)
Nov 07, 2019 14.50 14.50 14.50 14.50 100 -0.10(-0.68%)
Nov 06, 2019 14.60 14.60 14.60 4 +0.00(+0.00%)
Nov 05, 2019 14.60 14.60 14.60 14.60 210 +0.00(+0.00%)
Nov 04, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Nov 01, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Oct 30, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2019 14.60 14.60 14.60 14.60 413 +0.10(+0.69%)
Oct 23, 2019 14.50 14.50 14.50 0 -0.10(-0.68%)
Oct 17, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 16, 2019 14.60 14.60 14.60 14.60 487 +0.10(+0.69%)
Oct 15, 2019 15.05 15.05 14.50 14.50 300 +0.00(+0.00%)
Oct 11, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 08, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 07, 2019 14.50 15.50 14.50 14.50 500 -0.50(-3.33%)
Oct 04, 2019 15.00 15.00 15.00 15.00 400 +0.50(+3.45%)
Oct 02, 2019 14.50 14.50 14.50 0 +0.50(+3.57%)
Oct 01, 2019 14.00 14.00 14.00 18 +0.00(+0.00%)
Sep 30, 2019 14.00 14.00 14.00 14.00 2,300 -0.50(-3.45%)
Sep 27, 2019 14.75 14.75 14.50 14.50 400 +0.50(+3.57%)
Sep 24, 2019 14.00 14.00 14.00 0 -1.25(-8.20%)
Sep 23, 2019 15.25 15.25 15.25 4 +0.00(+0.00%)
Sep 19, 2019 15.25 15.25 15.25 0 -1.75(-10.29%)
Sep 17, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 16, 2019 17.00 17.00 17.00 17 +0.00(+0.00%)
Sep 10, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 06, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 05, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 04, 2019 17.00 17.00 17.00 17.00 160 -1.00(-5.56%)
Aug 29, 2019 18.00 18.00 18.00 0 +0.75(+4.35%)
Aug 28, 2019 17.25 17.25 17.25 17.25 100 +0.25(+1.47%)
Aug 27, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
Aug 26, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Aug 20, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 19, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 16, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 15, 2019 16.02 17.00 16.02 17.00 561 -2.49(-12.78%)
Aug 14, 2019 19.49 19.49 19.49 19.49 300 +3.49(+21.81%)
Aug 13, 2019 16.00 16.00 16.00 16.00 134 +0.00(+0.00%)
Aug 12, 2019 16.00 16.00 16.00 16.00 280 +0.01(+0.06%)
Aug 09, 2019 15.99 15.99 15.99 25 +0.00(+0.00%)
Aug 08, 2019 15.51 15.99 15.01 15.99 1,146 +0.00(+0.00%)
Aug 07, 2019 15.99 15.99 15.99 15.99 388 +0.01(+0.06%)
Aug 06, 2019 15.98 15.98 15.98 15.98 161 -0.01(-0.06%)
Aug 05, 2019 15.99 15.99 15.99 15.99 600 -0.01(-0.06%)
Aug 02, 2019 16.00 16.00 16.00 16.00 300 +0.75(+4.92%)
Aug 01, 2019 15.25 15.25 15.25 15.25 110 +0.00(+0.00%)
Jul 31, 2019 15.25 15.25 15.25 15.25 100 +0.23(+1.53%)
Jul 30, 2019 15.50 15.50 15.02 15.02 300 -0.97(-6.07%)
Jul 29, 2019 15.99 15.99 15.99 15.99 200 +0.19(+1.20%)
Jul 26, 2019 15.75 16.00 15.75 15.80 500 -0.19(-1.19%)
Jul 24, 2019 15.99 15.99 15.99 0 +0.39(+2.50%)
Jul 23, 2019 15.60 15.60 15.60 3 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 7 +0.00(+0.00%)
Jul 19, 2019 15.60 15.60 15.60 15.60 100 +0.55(+3.65%)
Jul 18, 2019 18.50 18.50 14.52 15.05 1,695 +1.95(+14.89%)
Jul 17, 2019 16.99 17.00 13.10 13.10 5,096 -4.15(-24.06%)
Jul 16, 2019 17.25 17.25 17.25 17.25 100 -2.75(-13.75%)
Jul 15, 2019 19.99 20.00 19.99 20.00 215 +3.00(+17.65%)
Jul 09, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2019 17.00 17.00 17.00 17.00 115 +0.50(+3.03%)
Jul 05, 2019 16.50 16.50 16.50 16.50 1,400 -0.50(-2.94%)
Jul 02, 2019 17.00 17.00 17.00 0 -0.25(-1.45%)
Jul 01, 2019 17.25 17.25 17.25 17.25 100 -0.25(-1.43%)
Jun 28, 2019 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Jun 27, 2019 17.50 17.50 17.50 17.50 212 -0.30(-1.69%)
Jun 25, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 24, 2019 17.80 17.80 17.80 17.80 100 +0.80(+4.71%)
Jun 21, 2019 17.00 17.00 17.00 2 +0.00(+0.00%)
Jun 20, 2019 17.00 17.00 17.00 17.00 527 +0.00(+0.00%)
Jun 19, 2019 17.00 17.00 17.00 5 +0.00(+0.00%)
Jun 18, 2019 17.00 17.00 17.00 50 +0.00(+0.00%)
Jun 17, 2019 17.00 17.00 17.00 17.00 150 +1.00(+6.25%)
Jun 14, 2019 16.00 16.00 16.00 133 +0.00(+0.00%)
Jun 12, 2019 16.00 16.00 16.00 0 -3.39(-17.48%)
Jun 10, 2019 19.39 19.39 19.39 0 +0.39(+2.05%)
Jun 07, 2019 19.00 19.00 19.00 19.00 100 +1.49(+8.51%)
Jun 06, 2019 17.51 17.51 17.51 97 +0.00(+0.00%)
Jun 05, 2019 17.50 17.51 17.50 17.51 520 -1.49(-7.84%)
Jun 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
May 31, 2019 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
May 30, 2019 19.50 19.50 19.50 19.50 116 +0.00(+0.00%)
May 29, 2019 19.50 19.50 19.50 19.50 100 -0.21(-1.07%)
May 28, 2019 19.71 19.71 19.71 90 +0.00(+0.00%)
May 24, 2019 19.71 19.71 19.71 10 +0.00(+0.00%)
May 23, 2019 19.71 19.71 19.71 20 +0.00(+0.00%)
May 22, 2019 19.71 19.71 19.71 27 +0.00(+0.00%)
May 20, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
May 16, 2019 19.71 19.71 19.71 0 +0.21(+1.08%)
May 14, 2019 19.50 19.50 19.50 0 -1.00(-4.88%)
May 13, 2019 20.50 20.50 20.50 20.50 302 +0.00(+0.00%)
May 10, 2019 20.48 20.50 20.48 20.50 400 +0.50(+2.50%)
May 09, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 08, 2019 20.00 20.00 20.00 170 +0.00(+0.00%)
May 03, 2019 20.00 20.00 20.00 0 -4.50(-18.37%)
May 02, 2019 24.50 24.50 24.50 24.50 207 +4.40(+21.89%)
May 01, 2019 20.10 20.10 20.10 20.10 100 +0.10(+0.50%)
Apr 29, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 25, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 24, 2019 20.00 20.00 20.00 20.00 460 +0.00(+0.00%)
Apr 23, 2019 20.00 20.00 20.00 20.00 100 -1.00(-4.76%)
Apr 18, 2019 21.00 21.00 21.00 42 +0.00(+0.00%)
Apr 16, 2019 21.00 21.00 21.00 0 +1.00(+5.00%)
Apr 12, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 11, 2019 20.50 20.50 20.00 20.00 906 -0.50(-2.44%)
Apr 10, 2019 20.50 20.50 20.50 50 +0.00(+0.00%)
Apr 09, 2019 20.50 20.50 20.50 20.50 180 -0.60(-2.84%)
Apr 08, 2019 21.10 21.10 21.10 21.10 103 +1.06(+5.29%)
Apr 05, 2019 20.04 20.04 20.04 11 +0.00(+0.00%)
Apr 04, 2019 20.04 20.04 20.04 10 +0.00(+0.00%)
Mar 29, 2019 20.04 20.04 20.04 0 -4.86(-19.52%)
Mar 28, 2019 24.90 24.90 24.90 25 +0.00(+0.00%)
Mar 27, 2019 24.90 24.90 24.90 24.90 100 +4.85(+24.19%)
Mar 26, 2019 20.05 20.05 20.05 20.05 800 +0.50(+2.56%)
Mar 25, 2019 19.55 19.55 19.55 20 +0.00(+0.00%)
Mar 21, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 20, 2019 19.55 19.55 19.55 4 +0.00(+0.00%)
Mar 19, 2019 19.76 19.76 18.01 19.55 2,747 -0.45(-2.25%)
Mar 18, 2019 20.10 20.10 20.00 20.00 2,320 -0.15(-0.74%)
Mar 15, 2019 20.33 20.33 20.00 20.15 3,600 -0.25(-1.23%)
Mar 14, 2019 20.01 20.40 20.01 20.40 1,460 +0.29(+1.44%)
Mar 13, 2019 20.25 20.25 20.11 20.11 1,500 -0.54(-2.62%)
Mar 12, 2019 20.35 20.65 20.11 20.65 950 -0.85(-3.95%)
Mar 08, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 07, 2019 21.00 21.50 21.00 21.50 856 +0.50(+2.38%)
Mar 06, 2019 20.16 21.00 20.16 21.00 5,303 +1.00(+5.00%)
Mar 01, 2019 20.00 20.00 20.00 0 -0.10(-0.50%)
Feb 28, 2019 20.10 20.10 20.10 5 +0.00(+0.00%)
Feb 27, 2019 20.10 20.10 20.10 5 +0.00(+0.00%)
Feb 26, 2019 20.10 20.10 20.05 20.10 600 +0.00(+0.00%)
Feb 25, 2019 20.50 20.70 19.95 20.10 2,615 +0.10(+0.50%)
Feb 21, 2019 20.00 20.00 20.00 0 +0.15(+0.76%)
Feb 20, 2019 19.90 19.90 19.85 19.85 1,000 -0.05(-0.25%)
Feb 19, 2019 19.90 19.90 19.90 19.90 200 +0.40(+2.05%)
Feb 15, 2019 19.50 19.50 19.50 25 +0.00(+0.00%)
Feb 12, 2019 19.50 19.50 19.50 0 -0.10(-0.51%)
Feb 11, 2019 19.60 19.60 19.60 6 +0.00(+0.00%)
Feb 07, 2019 19.60 19.60 19.60 0 -0.15(-0.76%)
Feb 06, 2019 19.75 19.75 19.75 19.75 1,006 +0.00(+0.00%)
Feb 05, 2019 19.75 19.76 19.55 19.75 1,000 +0.00(+0.00%)
Feb 04, 2019 19.75 19.75 19.74 19.75 750 +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.