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, 2015 5.000 5.000 5.000 0 -0.10(-1.96%)
Sep 18, 2015 5.100 5.100 5.100 29 +0.35(+7.37%)
Sep 15, 2015 4.750 4.750 4.750 0 +0.25(+5.56%)
Sep 08, 2015 4.500 4.500 4.500 10 +0.00(+0.00%)
Sep 04, 2015 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 01, 2015 4.500 4.500 4.500 0 +0.03(+0.67%)
Aug 31, 2015 4.490 4.490 4.470 4.470 346 +0.96(+27.35%)
Aug 26, 2015 3.510 3.510 3.510 0 -0.76(-17.80%)
Aug 25, 2015 3.510 4.270 3.510 4.270 753 -0.47(-9.92%)
Aug 21, 2015 4.740 4.740 4.740 56 +0.74(+18.50%)
Aug 18, 2015 4.000 4.000 4.000 80 +0.00(+0.00%)
Aug 13, 2015 4.000 4.000 4.000 0 +0.50(+14.29%)
Aug 12, 2015 3.750 3.750 3.500 3.500 2,177 +0.00(+0.00%)
Aug 11, 2015 3.500 3.500 3.500 3.500 294 +0.00(+0.00%)
Aug 06, 2015 3.500 3.500 3.500 0 -1.49(-29.86%)
Jul 28, 2015 4.990 4.990 4.990 12 +1.39(+38.61%)
Jul 22, 2015 3.600 3.600 3.600 0 +1.09(+43.43%)
Jul 21, 2015 4.200 4.200 2.510 2.510 386 -1.70(-40.38%)
Jul 15, 2015 4.210 4.210 4.210 0 +0.00(+0.00%)
Jul 10, 2015 4.210 4.210 4.210 2 -0.78(-15.63%)
Jul 08, 2015 4.990 4.990 4.990 0 +0.24(+5.05%)
Jul 07, 2015 4.750 4.750 4.750 4.750 117 +0.61(+14.73%)
Jul 01, 2015 4.140 4.140 4.140 20 -0.11(-2.59%)
Jun 30, 2015 4.010 4.250 4.010 4.250 1,103 +0.15(+3.66%)
Jun 29, 2015 4.010 4.100 4.010 4.100 458 -0.90(-18.00%)
Jun 24, 2015 5.000 5.000 5.000 4 +0.10(+2.04%)
Jun 16, 2015 4.900 4.900 4.900 0 -0.01(-0.20%)
Jun 12, 2015 4.910 4.910 4.910 0 -0.09(-1.80%)
Jun 05, 2015 5.000 5.000 5.000 10 +0.09(+1.83%)
Jun 04, 2015 4.910 4.910 4.910 4.910 169 +0.00(+0.00%)
Jun 02, 2015 4.910 4.910 4.910 50 -0.19(-3.73%)
May 20, 2015 5.100 5.100 5.100 98 +0.00(+0.00%)
May 19, 2015 5.100 5.100 5.100 5.100 291 -1.30(-20.31%)
May 15, 2015 6.400 6.400 6.400 0 +1.49(+30.35%)
May 11, 2015 4.910 4.910 4.910 5 +0.01(+0.20%)
May 05, 2015 4.900 4.900 4.900 20 -0.20(-3.92%)
May 01, 2015 5.100 5.100 5.100 54 +0.19(+3.87%)
Apr 30, 2015 4.910 4.910 4.910 4.910 200 -1.54(-23.88%)
Apr 29, 2015 6.450 6.450 6.450 6.450 102 -0.04(-0.62%)
Apr 21, 2015 6.490 6.490 6.490 1 +1.59(+32.45%)
Apr 17, 2015 4.900 4.900 4.900 7 +0.00(+0.00%)
Apr 16, 2015 4.900 4.900 4.900 4.900 103 +0.00(+0.00%)
Apr 15, 2015 4.900 4.900 4.900 4.900 431 -0.10(-2.00%)
Apr 13, 2015 5.000 5.000 5.000 25 +0.25(+5.26%)
Apr 10, 2015 4.750 4.750 4.750 4.750 110 +0.00(+0.00%)
Mar 31, 2015 4.750 4.750 4.750 13 +0.00(+0.00%)
Mar 20, 2015 4.750 4.750 4.750 34 +0.00(+0.00%)
Mar 10, 2015 4.750 4.750 4.750 60 +0.00(+0.00%)
Mar 09, 2015 4.750 4.750 4.750 4.750 550 -0.20(-4.04%)
Mar 05, 2015 4.950 4.950 4.950 7 -0.04(-0.80%)
Mar 04, 2015 4.990 4.990 4.990 4.990 154 +0.24(+5.05%)
Mar 02, 2015 4.750 4.750 4.750 50 -0.24(-4.81%)
Feb 27, 2015 4.750 4.990 4.750 4.990 2,000 +0.19(+3.96%)
Feb 24, 2015 4.800 4.800 4.800 111 +0.05(+1.05%)
Feb 19, 2015 4.750 4.750 4.750 307 -0.05(-1.04%)
Feb 17, 2015 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 12, 2015 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 10, 2015 4.800 4.800 4.800 80 +0.05(+1.05%)
Feb 06, 2015 4.750 4.750 4.750 4 +2.70(+131.71%)
Feb 05, 2015 2.050 6.650 2.050 2.050 5,690 -1.95(-48.75%)
Jan 30, 2015 4.000 4.000 4.000 10 -1.44(-26.47%)
Jan 29, 2015 5.490 5.490 5.440 5.440 1,057 +0.69(+14.53%)
Jan 28, 2015 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Jan 27, 2015 4.750 4.750 4.750 4.750 253 +0.00(+0.00%)
Jan 23, 2015 4.750 4.750 4.750 7 +0.40(+9.20%)
Jan 22, 2015 4.490 4.500 4.350 4.350 2,427 -0.15(-3.33%)
Jan 21, 2015 4.500 4.750 4.500 4.500 4,471 +0.00(+0.00%)
Jan 20, 2015 4.500 5.000 4.490 4.500 4,543 +0.00(+0.00%)
Jan 16, 2015 4.500 4.500 4.500 0 -0.01(-0.22%)
Jan 15, 2015 4.500 5.000 4.500 4.510 6,136 -0.09(-1.96%)
Jan 12, 2015 4.600 4.600 4.600 25 +0.15(+3.37%)
Jan 09, 2015 4.450 5.490 4.450 4.450 241 +0.04(+0.91%)
Jan 08, 2015 4.750 4.750 4.410 4.410 3,978 -0.34(-7.16%)
Jan 07, 2015 5.010 5.500 4.750 4.750 6,459 -0.01(-0.21%)
Dec 31, 2014 4.760 4.760 4.760 8 -0.49(-9.33%)
Dec 30, 2014 5.010 5.250 5.010 5.250 5,890 +0.25(+5.00%)
Dec 29, 2014 5.000 5.000 4.710 5.000 2,480 +0.50(+11.11%)
Dec 26, 2014 4.500 4.500 4.500 4.500 120 -1.99(-30.66%)
Dec 23, 2014 6.490 6.490 6.490 0 -0.50(-7.15%)
Dec 22, 2014 5.000 6.990 5.000 6.990 474 +4.94(+240.98%)
Dec 18, 2014 4.510 4.510 2.050 404 -2.44(-54.34%)
Dec 17, 2014 4.500 4.970 4.490 4.490 4,510 +0.24(+5.65%)
Dec 16, 2014 4.500 4.700 4.250 4.250 3,502 -0.75(-15.00%)
Dec 15, 2014 5.000 5.000 5.000 5.000 505 +0.99(+24.69%)
Dec 10, 2014 4.010 4.010 4.010 35 -0.49(-10.89%)
Dec 09, 2014 4.500 4.510 4.500 4.500 1,300 -0.01(-0.22%)
Dec 05, 2014 4.510 4.510 4.510 0 -0.09(-1.96%)
Dec 03, 2014 4.600 4.600 4.600 12 +0.09(+2.00%)
Dec 02, 2014 4.510 5.000 4.510 4.510 8,286 -0.19(-4.04%)
Dec 01, 2014 4.010 4.700 4.010 4.700 920 +0.00(+0.00%)
Nov 26, 2014 4.700 4.700 4.700 1 +0.69(+17.21%)
Nov 25, 2014 4.010 4.010 4.010 4.010 928 -0.97(-19.48%)
Nov 24, 2014 4.990 4.990 4.980 4.980 631 -0.01(-0.20%)
Nov 21, 2014 4.990 5.000 4.990 4.990 1,333 -0.26(-4.95%)
Nov 19, 2014 5.250 5.250 5.250 0 +0.25(+5.00%)
Nov 18, 2014 5.000 5.500 5.000 5.000 5,446 +0.00(+0.00%)
Nov 17, 2014 6.000 5.000 5.000 27,504 -1.00(-16.67%)
Nov 14, 2014 6.000 6.750 5.000 6.000 146,011 +1.00(+20.00%)
Nov 13, 2014 5.000 5.000 5.000 5.000 168 -1.00(-16.67%)
Nov 11, 2014 6.000 6.000 6.000 12 -0.50(-7.69%)
Nov 07, 2014 6.500 6.500 6.500 25 +0.00(+0.00%)
Nov 05, 2014 6.500 6.500 6.500 0 -1.00(-13.33%)
Nov 03, 2014 7.500 7.500 7.500 10 +0.00(+0.00%)
Oct 30, 2014 7.500 7.500 7.500 45 +0.00(+0.00%)
Oct 28, 2014 7.500 7.500 7.500 42 +0.00(+0.00%)
Oct 23, 2014 7.500 7.500 7.500 10 +0.00(+0.00%)
Oct 22, 2014 7.500 7.500 7.500 7.500 139 -0.50(-6.25%)
Oct 20, 2014 8.000 8.000 8.000 50 -0.75(-8.57%)
Oct 17, 2014 8.750 8.750 8.750 8.750 771 +0.45(+5.42%)
Oct 13, 2014 8.300 8.300 8.300 34 +0.50(+6.41%)
Oct 10, 2014 7.800 7.800 7.800 7.800 135 -0.20(-2.50%)
Oct 07, 2014 8.000 8.000 8.000 0 -0.25(-3.03%)
Oct 06, 2014 8.250 8.250 8.250 8.250 500 +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.