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, 2016 19.50 20.00 19.50 20.00 830 +0.00(+0.00%)
Sep 29, 2016 20.50 20.50 20.00 20.00 4,784 -0.50(-2.44%)
Sep 28, 2016 20.50 20.50 20.50 20.50 338 +0.00(+0.00%)
Sep 27, 2016 20.25 20.50 20.25 20.50 202 +0.00(+0.00%)
Sep 26, 2016 20.25 20.50 20.25 20.50 213 -1.00(-4.65%)
Sep 23, 2016 22.00 22.00 21.50 21.50 1,500 +1.00(+4.88%)
Sep 22, 2016 21.00 21.00 20.25 20.50 1,592 +1.48(+7.78%)
Sep 21, 2016 20.26 22.50 19.02 19.02 1,546 -2.98(-13.55%)
Sep 20, 2016 22.50 25.75 22.00 22.00 2,605 +1.75(+8.64%)
Sep 19, 2016 20.25 20.25 20.25 20.25 662 -3.75(-15.62%)
Sep 14, 2016 24.00 24.00 24.00 32 +3.00(+14.29%)
Sep 13, 2016 20.00 21.00 20.00 21.00 1,651 +1.00(+5.00%)
Sep 12, 2016 20.00 20.25 20.00 20.00 1,443 +0.00(+0.00%)
Sep 09, 2016 21.00 21.00 20.00 20.00 3,516 -0.50(-2.44%)
Sep 08, 2016 24.00 24.00 20.50 20.50 2,478 +0.25(+1.23%)
Sep 07, 2016 20.00 21.00 20.00 20.25 2,433 -0.75(-3.57%)
Sep 06, 2016 20.25 21.00 20.00 21.00 2,590 -1.00(-4.55%)
Sep 02, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 31, 2016 22.00 22.00 22.00 90 -1.99(-8.30%)
Aug 30, 2016 10.02 24.00 10.02 23.99 790 +2.99(+14.24%)
Aug 29, 2016 24.00 24.00 20.00 21.00 1,172 -3.00(-12.50%)
Aug 26, 2016 24.00 24.00 24.00 24.00 683 +2.50(+11.63%)
Aug 25, 2016 24.00 24.00 21.50 21.50 823 -3.00(-12.24%)
Aug 24, 2016 24.50 24.50 24.50 24.50 538 +0.50(+2.08%)
Aug 23, 2016 21.50 26.75 21.50 24.00 15,946 +2.00(+9.09%)
Aug 22, 2016 19.50 24.50 19.50 22.00 7,551 +3.00(+15.79%)
Aug 18, 2016 19.00 19.00 19.00 0 +0.55(+2.98%)
Aug 17, 2016 15.00 19.99 15.00 18.45 7,380 +4.70(+34.18%)
Aug 16, 2016 14.00 14.00 13.75 13.75 1,856 -1.25(-8.33%)
Aug 15, 2016 15.00 15.00 13.80 15.00 1,242 +0.00(+0.00%)
Aug 12, 2016 14.02 15.00 14.02 15.00 1,780 +0.99(+7.07%)
Aug 11, 2016 13.02 14.01 13.02 14.01 4,934 +1.96(+16.27%)
Aug 10, 2016 12.00 16.00 12.00 12.05 4,887 +0.05(+0.42%)
Aug 09, 2016 11.00 12.00 10.00 12.00 17,225 +1.00(+9.09%)
Aug 05, 2016 11.00 11.00 11.00 15 +0.50(+4.76%)
Aug 04, 2016 10.50 10.50 10.50 10.50 450 -0.50(-4.55%)
Aug 01, 2016 11.00 11.00 11.00 0 +0.75(+7.32%)
Jul 28, 2016 10.25 10.25 10.25 21 +0.00(+0.00%)
Jul 26, 2016 10.25 10.25 10.25 0 +0.25(+2.50%)
Jul 20, 2016 10.00 10.00 10.00 66 +0.00(+0.00%)
Jul 19, 2016 10.00 10.00 10.00 10.00 110 +0.00(+0.00%)
Jul 15, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 14, 2016 10.00 10.00 9.750 10.00 2,270 +0.00(+0.00%)
Jul 13, 2016 9.500 10.50 9.500 10.00 5,639 +0.95(+10.50%)
Jul 07, 2016 9.050 9.050 9.050 53 +1.54(+20.51%)
Jul 01, 2016 7.510 7.510 7.510 16 -3.00(-28.54%)
Jun 30, 2016 11.00 11.00 10.51 10.51 3,066 -0.49(-4.45%)
Jun 29, 2016 13.49 13.49 8.600 11.00 1,966 +2.00(+22.22%)
Jun 28, 2016 8.600 9.000 8.600 9.000 2,577 +0.22(+2.51%)
Jun 27, 2016 8.780 8.780 8.780 8.780 906 -0.02(-0.23%)
Jun 24, 2016 8.800 8.800 8.800 8.800 150 +1.74(+24.65%)
Jun 23, 2016 6.990 8.950 6.000 7.060 4,376 +1.05(+17.47%)
Jun 22, 2016 6.010 6.010 6.010 6.010 894 +0.01(+0.17%)
Jun 21, 2016 6.000 6.000 6.000 6.000 4,761 +0.00(+0.00%)
Jun 20, 2016 6.000 6.000 6.000 6.000 109 -0.01(-0.17%)
Jun 15, 2016 6.010 6.010 6.010 1 -0.99(-14.14%)
Jun 08, 2016 7.000 7.000 7.000 0 +0.50(+7.69%)
Jun 07, 2016 6.500 7.000 6.500 6.500 1,410 +0.75(+13.04%)
Jun 02, 2016 5.750 5.750 5.750 7 +0.75(+15.00%)
May 31, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
May 27, 2016 5.100 5.100 5.100 0 -0.40(-7.27%)
May 26, 2016 5.500 5.500 5.500 5.500 2,002 +0.00(+0.00%)
May 20, 2016 5.500 5.500 5.500 60 +0.00(+0.00%)
May 16, 2016 5.500 5.500 5.500 0 +0.20(+3.77%)
May 13, 2016 5.250 5.500 5.200 5.300 20,423 +0.10(+1.92%)
May 12, 2016 5.160 6.500 5.160 5.200 3,000 +0.10(+1.96%)
May 11, 2016 5.100 5.100 5.000 5.100 3,310 +0.00(+0.00%)
May 10, 2016 5.000 5.260 5.000 5.100 7,069 +0.10(+2.00%)
May 06, 2016 5.000 5.000 5.000 41 -1.70(-25.37%)
May 05, 2016 6.700 6.700 6.700 6.700 100 +3.20(+91.43%)
May 02, 2016 3.500 3.500 3.500 103 +0.00(+0.00%)
Apr 27, 2016 3.500 3.500 3.500 14 +0.01(+0.29%)
Apr 21, 2016 3.490 3.490 3.490 0 +0.43(+14.05%)
Apr 20, 2016 3.060 3.060 3.060 3.060 1,500 +0.01(+0.33%)
Apr 14, 2016 3.050 3.050 3.050 0 +0.05(+1.67%)
Apr 11, 2016 3.000 3.000 3.000 27 -0.75(-20.00%)
Apr 04, 2016 3.750 3.750 3.750 0 +0.26(+7.45%)
Mar 28, 2016 3.490 3.490 3.490 10 +0.00(+0.00%)
Mar 24, 2016 3.490 3.490 3.490 0 +0.48(+15.95%)
Mar 23, 2016 3.010 3.010 3.010 3.010 118 +0.00(+0.00%)
Mar 22, 2016 2.510 3.010 2.510 3.010 588 +0.00(+0.00%)
Mar 18, 2016 3.010 3.010 3.010 0 +0.00(+0.00%)
Mar 04, 2016 3.010 3.010 3.010 0 -0.19(-5.94%)
Mar 03, 2016 3.000 3.200 3.000 3.200 748 +0.50(+18.52%)
Feb 26, 2016 2.700 2.700 2.700 0 -0.40(-12.90%)
Feb 23, 2016 3.100 3.100 3.100 0 +0.10(+3.33%)
Feb 19, 2016 3.000 3.000 3.000 42 +0.00(+0.00%)
Feb 18, 2016 2.990 3.000 2.990 3.000 2,193 +0.49(+19.52%)
Feb 11, 2016 2.510 2.510 2.510 9 -0.98(-28.08%)
Feb 08, 2016 3.490 3.490 3.490 2 +0.69(+24.64%)
Feb 05, 2016 2.510 2.800 2.510 2.800 275 +0.00(+0.00%)
Feb 04, 2016 2.800 2.800 2.800 2.800 126 +0.37(+15.23%)
Feb 02, 2016 2.430 2.430 2.430 11 -0.12(-4.71%)
Jan 26, 2016 2.550 2.550 2.550 0 -0.95(-27.14%)
Jan 25, 2016 3.500 3.500 3.490 3.500 1,914 +0.50(+16.67%)
Jan 22, 2016 3.000 3.000 2.250 3.000 665 -0.50(-14.29%)
Jan 20, 2016 3.500 3.500 3.500 33 -0.20(-5.41%)
Jan 19, 2016 3.700 3.700 3.700 3.700 555 +1.11(+42.86%)
Jan 15, 2016 2.590 2.590 2.590 0 -1.01(-28.06%)
Jan 14, 2016 3.600 3.600 3.600 3.600 895 +0.10(+2.86%)
Jan 11, 2016 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 30, 2015 3.450 3.450 3.450 7 +0.15(+4.55%)
Dec 28, 2015 3.300 3.300 3.300 45 +0.00(+0.00%)
Dec 23, 2015 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 22, 2015 3.250 3.260 3.250 3.250 607 -0.01(-0.31%)
Dec 21, 2015 3.260 3.260 3.260 3.260 242 -0.24(-6.86%)
Dec 17, 2015 3.500 3.500 3.500 4 -0.15(-4.11%)
Dec 16, 2015 3.650 3.650 3.650 3.650 850 +0.00(+0.00%)
Dec 11, 2015 3.650 3.650 3.650 48 +0.14(+3.99%)
Dec 07, 2015 3.510 3.510 3.510 5 +0.26(+8.00%)
Dec 03, 2015 3.250 3.250 3.250 30 -0.30(-8.45%)
Dec 02, 2015 4.100 4.100 3.550 3.550 1,365 +0.00(+0.00%)
Nov 24, 2015 3.550 3.550 3.550 46 +0.05(+1.43%)
Nov 16, 2015 3.500 3.500 3.500 5 -1.25(-26.32%)
Nov 12, 2015 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 11, 2015 4.750 4.750 3.500 4.750 8,210 +0.00(+0.00%)
Nov 10, 2015 4.010 4.750 4.010 4.750 2,750 +0.15(+3.26%)
Nov 04, 2015 4.600 4.600 4.600 5 +0.00(+0.00%)
Nov 03, 2015 4.600 4.600 4.600 4.600 503 +0.06(+1.32%)
Nov 02, 2015 4.750 4.750 4.540 4.540 561 -0.46(-9.20%)
Oct 30, 2015 5.270 5.270 5.000 5.000 9,867 -0.03(-0.60%)
Oct 27, 2015 5.030 5.030 5.030 4 +0.01(+0.20%)
Oct 12, 2015 5.020 5.020 5.020 22 +0.02(+0.40%)
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.