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 23, 2013 10.01 10.01 10.01 10.01 0 -0.99(-9.00%)
Sep 16, 2013 11.00 11.00 11.00 0 +0.50(+4.76%)
Sep 13, 2013 10.01 10.50 10.01 10.50 600 -1.45(-12.13%)
Sep 11, 2013 11.95 11.95 11.95 0 +0.00(+0.00%)
Sep 10, 2013 10.10 12.00 9.500 11.95 1,601 -0.55(-4.40%)
Sep 04, 2013 12.50 12.50 12.50 0 +2.60(+26.26%)
Aug 23, 2013 9.900 9.900 9.900 0 +0.70(+7.61%)
Aug 22, 2013 9.200 9.200 9.200 9.200 480 +0.11(+1.21%)
Aug 21, 2013 9.500 9.500 9.090 9.090 10,200 -0.41(-4.32%)
Aug 19, 2013 9.500 9.500 9.500 0 +0.40(+4.40%)
Aug 16, 2013 9.060 9.100 9.060 9.100 600 +0.05(+0.55%)
Aug 15, 2013 9.050 9.050 9.000 9.050 563 +0.01(+0.11%)
Aug 14, 2013 9.030 9.040 9.000 9.040 2,778 +0.01(+0.11%)
Aug 13, 2013 8.990 9.250 8.990 9.030 1,350 +0.05(+0.56%)
Aug 12, 2013 8.980 8.980 8.980 8.980 200 +0.63(+7.54%)
Aug 08, 2013 8.350 8.350 8.350 0 +0.05(+0.60%)
Aug 07, 2013 8.310 8.310 8.300 8.300 523 -0.70(-7.78%)
Aug 06, 2013 8.300 9.000 8.300 9.000 3,750 +0.50(+5.88%)
Aug 05, 2013 8.210 8.500 8.210 8.500 340 -0.49(-5.45%)
Aug 02, 2013 8.170 8.990 8.170 8.990 704 +0.39(+4.53%)
Aug 01, 2013 8.600 8.600 8.600 8.600 1,586 +0.10(+1.18%)
Jul 31, 2013 8.260 9.500 8.260 8.500 8,650 +0.10(+1.19%)
Jul 30, 2013 8.400 8.400 8.400 8.400 1,443 -0.09(-1.06%)
Jul 24, 2013 8.490 8.490 8.490 8.490 0 +0.39(+4.81%)
Jul 23, 2013 8.450 8.450 8.100 8.100 450 -0.39(-4.59%)
Jul 22, 2013 8.500 8.500 8.200 8.490 4,850 +0.29(+3.54%)
Jul 19, 2013 8.500 8.500 8.200 8.200 5,000 +0.00(+0.00%)
Jul 17, 2013 8.200 8.200 8.200 8.200 0 -0.30(-3.53%)
Jul 16, 2013 8.500 8.700 8.500 8.500 18,804 +0.00(+0.00%)
Jul 15, 2013 8.500 8.500 8.500 8.500 6,340 +0.00(+0.00%)
Jul 12, 2013 7.850 8.500 7.850 8.500 1,084 +0.00(+0.00%)
Jul 11, 2013 8.500 8.500 8.500 8.500 100 +0.20(+2.41%)
Jul 10, 2013 8.300 8.300 8.300 8.300 150 +0.10(+1.22%)
Jul 09, 2013 8.300 8.300 8.200 8.200 584 -0.10(-1.20%)
Jul 03, 2013 8.300 8.300 8.300 8.300 0 +0.11(+1.34%)
Jul 02, 2013 8.190 8.190 8.190 8.190 716 -0.02(-0.24%)
Jun 28, 2013 8.210 8.210 8.210 0 +0.01(+0.12%)
Jun 25, 2013 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 20, 2013 8.200 8.200 8.200 8.200 0 -0.25(-2.96%)
Jun 18, 2013 8.450 8.450 8.450 0 +0.20(+2.42%)
Jun 17, 2013 8.250 8.250 8.250 8.250 1,300 -0.25(-2.94%)
Jun 14, 2013 8.100 8.500 8.100 8.500 418 +0.40(+4.94%)
Jun 13, 2013 8.100 8.100 8.100 8.100 300 -0.40(-4.71%)
Jun 12, 2013 8.500 8.500 8.500 8.500 3,500 +0.00(+0.00%)
Jun 11, 2013 8.500 9.000 8.500 8.500 6,050 +0.00(+0.00%)
Jun 07, 2013 8.500 8.500 8.500 0 +0.40(+4.94%)
Jun 06, 2013 8.500 8.500 8.100 8.100 1,400 -0.40(-4.71%)
Jun 05, 2013 7.850 10.00 7.850 8.500 1,700 +0.21(+2.53%)
Jun 04, 2013 7.850 8.290 7.850 8.290 1,305 +0.09(+1.10%)
May 28, 2013 8.200 8.200 8.200 0 +0.00(+0.00%)
May 24, 2013 8.200 8.200 8.200 8.200 0 -0.30(-3.53%)
May 23, 2013 7.850 8.500 7.850 8.500 600 +0.00(+0.00%)
May 21, 2013 8.500 8.500 8.500 0 +0.25(+3.03%)
May 20, 2013 8.250 8.250 8.250 8.250 405 +0.00(+0.00%)
May 16, 2013 8.250 8.250 8.250 8.250 0 -0.25(-2.94%)
May 14, 2013 8.500 8.500 8.500 0 +0.30(+3.66%)
May 13, 2013 8.200 8.200 8.200 8.200 905 -0.30(-3.53%)
May 09, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
May 07, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
May 06, 2013 8.200 8.500 8.200 8.500 1,740 +0.10(+1.19%)
May 03, 2013 8.200 8.400 8.200 8.400 200 -0.10(-1.18%)
May 02, 2013 8.500 8.500 8.500 8.500 1,000 +0.00(+0.00%)
Apr 29, 2013 8.500 8.500 8.500 0 +0.01(+0.12%)
Apr 25, 2013 8.490 8.490 8.490 8.490 0 -0.01(-0.12%)
Apr 24, 2013 8.500 8.500 8.500 8.500 560 -0.01(-0.12%)
Apr 23, 2013 8.750 8.750 8.500 8.510 2,245 +0.01(+0.12%)
Apr 19, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 18, 2013 8.500 8.500 8.500 8.500 5,091 +0.30(+3.66%)
Apr 17, 2013 8.500 8.500 8.200 8.200 1,490 -0.30(-3.53%)
Apr 16, 2013 8.500 8.500 8.500 8.500 4,933 +0.00(+0.00%)
Apr 12, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 11, 2013 8.450 8.900 8.450 8.500 9,091 +0.01(+0.12%)
Apr 10, 2013 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Apr 09, 2013 8.350 8.500 8.350 8.500 2,288 +0.34(+4.17%)
Apr 08, 2013 8.160 8.160 8.160 8.160 280 +0.00(+0.00%)
Apr 05, 2013 8.500 8.500 8.160 8.160 1,516 -0.34(-4.00%)
Apr 04, 2013 8.750 8.750 8.400 8.500 17,070 -0.25(-2.86%)
Apr 03, 2013 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Apr 02, 2013 8.750 8.750 8.750 8.750 100 -0.55(-5.91%)
Apr 01, 2013 9.000 9.300 9.000 9.300 997 +0.05(+0.54%)
Mar 27, 2013 9.250 9.250 9.250 0 -0.25(-2.63%)
Mar 26, 2013 9.250 9.500 9.250 9.500 13,000 +0.50(+5.56%)
Mar 25, 2013 9.000 9.750 9.000 9.000 14,896 +0.00(+0.00%)
Mar 22, 2013 9.000 9.000 8.500 9.000 2,256 +0.00(+0.00%)
Mar 21, 2013 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Mar 19, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 18, 2013 9.000 9.000 9.000 9.000 2,000 -0.49(-5.16%)
Mar 13, 2013 9.490 9.490 9.490 0 +0.74(+8.46%)
Mar 12, 2013 8.500 9.000 8.500 8.750 7,352 +0.25(+2.94%)
Mar 11, 2013 8.500 8.500 8.500 8.500 2,175 +0.00(+0.00%)
Mar 07, 2013 8.500 8.500 8.500 0 +0.50(+6.25%)
Mar 06, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 05, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 04, 2013 7.750 8.000 7.750 8.000 952 +0.00(+0.00%)
Feb 28, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 27, 2013 8.000 8.000 8.000 8.000 2,500 -0.50(-5.88%)
Feb 26, 2013 8.500 8.500 8.500 8.500 346 +0.00(+0.00%)
Feb 22, 2013 8.500 8.500 8.500 8.500 100 +0.20(+2.41%)
Feb 21, 2013 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 20, 2013 8.300 8.300 8.300 8.300 400 +0.05(+0.61%)
Feb 19, 2013 8.250 8.250 8.250 8.250 560 +0.00(+0.00%)
Feb 15, 2013 9.000 9.000 8.250 8.250 3,065 -0.25(-2.94%)
Feb 14, 2013 8.800 8.800 8.500 8.500 242 -0.50(-5.56%)
Feb 13, 2013 9.000 9.000 9.000 9.000 156 +1.00(+12.50%)
Feb 12, 2013 8.000 8.000 8.000 8.000 2,000 -0.45(-5.33%)
Feb 08, 2013 8.450 8.450 8.450 0 -0.08(-0.94%)
Feb 07, 2013 8.550 8.550 8.500 8.530 8,198 +0.03(+0.35%)
Feb 05, 2013 8.500 8.500 8.500 0 -0.25(-2.86%)
Feb 01, 2013 8.750 8.750 8.750 0 +0.75(+9.38%)
Jan 31, 2013 8.050 8.050 8.000 8.000 220 -0.05(-0.62%)
Jan 30, 2013 8.000 8.050 8.000 8.050 2,000 -0.45(-5.29%)
Jan 29, 2013 8.500 8.500 8.500 8.500 2,537 +0.00(+0.00%)
Jan 25, 2013 8.500 8.500 8.500 0 -0.32(-3.63%)
Jan 24, 2013 7.610 8.950 7.610 8.820 4,082 -0.18(-2.00%)
Jan 23, 2013 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Jan 18, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 16, 2013 9.000 9.000 9.000 9.000 0 -0.23(-2.49%)
Jan 14, 2013 9.230 9.230 9.230 0 -0.25(-2.64%)
Jan 12, 2013 9.500 9.500 9.480 9.480 990 +0.00(+0.00%)
Jan 11, 2013 9.500 9.500 9.480 9.480 990 -0.50(-5.01%)
Jan 10, 2013 10.00 10.00 9.950 9.980 4,966 +0.48(+5.05%)
Jan 09, 2013 11.99 11.99 9.500 9.500 6,064 +0.03(+0.32%)
Jan 08, 2013 9.560 9.560 9.250 9.470 12,956 -2.53(-21.08%)
Jan 07, 2013 9.550 12.00 9.550 12.00 300 +2.50(+26.32%)
Jan 04, 2013 9.000 9.500 8.950 9.500 7,889 +0.55(+6.15%)
Jan 03, 2013 9.000 9.000 8.950 8.950 1,800 +1.35(+17.76%)
Jan 02, 2013 8.500 8.720 7.600 7.600 1,390 -1.12(-12.84%)
Dec 31, 2012 8.750 8.750 8.700 8.720 4,828 +0.72(+9.00%)
Dec 28, 2012 8.000 8.000 8.000 8.000 497 -0.01(-0.12%)
Dec 26, 2012 8.010 8.010 8.010 8.010 0 +0.41(+5.39%)
Dec 24, 2012 7.600 7.600 7.600 7.600 100 -0.40(-5.00%)
Dec 21, 2012 8.000 8.000 8.000 8.000 100 -0.85(-9.56%)
Dec 19, 2012 8.845 8.845 8.845 0 +0.10(+1.09%)
Dec 18, 2012 8.750 8.750 8.750 8.750 100 +0.74(+9.24%)
Dec 14, 2012 8.010 8.010 8.010 0 -1.47(-15.51%)
Dec 13, 2012 9.650 9.650 9.480 9.480 4,152 -0.52(-5.20%)
Dec 11, 2012 10.00 10.00 10.00 0 -0.05(-0.50%)
Dec 10, 2012 10.05 10.05 10.05 10.05 467 +0.05(+0.50%)
Dec 07, 2012 10.69 10.69 9.500 10.00 1,934 +2.00(+25.00%)
Dec 06, 2012 8.000 8.000 8.000 8.000 599 +1.05(+15.11%)
Dec 05, 2012 7.010 7.010 6.950 6.950 200 -0.06(-0.86%)
Dec 04, 2012 7.000 7.990 7.000 7.010 1,965 -0.09(-1.27%)
Nov 30, 2012 7.100 7.100 7.100 7.100 200 -0.40(-5.33%)
Nov 26, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 24, 2012 7.500 7.500 7.500 7.500 1,450 +0.00(+0.00%)
Nov 23, 2012 7.500 7.500 7.500 7.500 1,450 +0.25(+3.45%)
Nov 21, 2012 7.500 7.500 7.250 7.250 629 -0.65(-8.23%)
Nov 19, 2012 7.900 7.900 7.900 0 +0.40(+5.33%)
Nov 16, 2012 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Nov 14, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 13, 2012 7.500 7.500 7.500 7.500 200 -0.25(-3.23%)
Nov 12, 2012 7.750 7.750 7.750 7.750 980 +0.75(+10.71%)
Nov 09, 2012 7.000 7.000 7.000 7.000 700 +0.00(+0.00%)
Nov 08, 2012 7.000 7.000 7.000 7.000 300 -0.65(-8.50%)
Nov 06, 2012 7.650 7.650 7.650 0 +0.40(+5.52%)
Nov 04, 2012 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 02, 2012 7.250 7.250 7.250 7.250 210 -0.01(-0.14%)
Nov 01, 2012 7.650 7.650 7.260 7.260 350 +0.51(+7.56%)
Oct 31, 2012 6.750 6.750 6.750 6.750 175 -0.90(-11.76%)
Oct 26, 2012 7.650 7.650 7.650 0 -0.01(-0.13%)
Oct 24, 2012 7.660 7.660 7.660 0 +0.01(+0.13%)
Oct 23, 2012 7.650 7.650 7.650 7.650 100 -0.25(-3.16%)
Oct 16, 2012 7.900 7.900 7.900 7.900 0 +0.62(+8.52%)
Oct 15, 2012 7.270 7.280 7.270 7.280 400 +0.01(+0.14%)
Oct 12, 2012 7.270 7.270 7.270 7.270 541 +0.00(+0.00%)
Oct 11, 2012 7.270 7.270 7.270 7.270 624 +0.00(+0.00%)
Oct 06, 2012 7.270 7.270 7.270 0 +0.00(+0.00%)
Oct 05, 2012 8.990 8.990 7.270 7.270 400 -1.48(-16.91%)
Oct 04, 2012 7.000 8.750 7.000 8.750 833 +2.14(+32.38%)
Oct 02, 2012 6.610 6.610 6.610 0 -0.63(-8.70%)
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.