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, 2014 11.00 11.00 11.00 11.00 2 -0.11(-0.99%)
Jan 30, 2014 11.00 11.11 10.99 11.11 3,369 +0.12(+1.09%)
Jan 29, 2014 11.00 11.00 10.98 10.99 11,931 -0.01(-0.09%)
Jan 28, 2014 10.99 11.00 10.98 11.00 5,472 +0.00(+0.00%)
Jan 27, 2014 11.00 11.00 11.00 11.00 761 +0.00(+0.00%)
Jan 24, 2014 11.00 11.00 11.00 11.00 0 +1.65(+17.65%)
Jan 23, 2014 9.350 9.350 9.350 9.350 302 +0.15(+1.63%)
Jan 22, 2014 9.200 9.200 9.200 9.200 240 -0.21(-2.23%)
Jan 21, 2014 9.410 9.410 9.410 9.410 357 +0.00(+0.00%)
Jan 17, 2014 9.410 9.410 9.410 0 -1.69(-15.23%)
Jan 14, 2014 11.10 11.10 11.10 11.10 21 +1.65(+17.46%)
Jan 07, 2014 9.450 9.450 9.450 0 +0.01(+0.11%)
Jan 06, 2014 9.500 9.500 9.440 9.440 668 -0.02(-0.21%)
Jan 02, 2014 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Dec 31, 2013 9.460 9.460 9.460 0 +0.06(+0.64%)
Dec 23, 2013 9.400 9.400 9.400 56 +0.05(+0.53%)
Dec 20, 2013 9.350 9.350 9.350 9.350 0 -0.17(-1.79%)
Dec 16, 2013 9.520 9.520 9.520 3 -1.48(-13.45%)
Dec 05, 2013 11.00 11.00 11.00 0 +1.00(+10.00%)
Dec 04, 2013 10.00 10.00 10.00 10.00 8,350 +0.85(+9.29%)
Dec 03, 2013 9.150 9.150 9.150 9.150 100 -1.74(-15.98%)
Dec 02, 2013 10.89 10.90 10.89 10.89 1,363 +0.39(+3.71%)
Nov 27, 2013 10.50 10.50 10.50 0 +0.50(+5.00%)
Nov 26, 2013 10.00 10.00 10.00 10.00 190 +0.00(+0.00%)
Nov 22, 2013 10.00 10.00 10.00 0 -0.20(-1.96%)
Nov 21, 2013 10.20 10.20 10.20 10.20 4,000 +0.10(+0.99%)
Nov 20, 2013 10.10 10.10 10.10 10.10 621 +0.10(+1.00%)
Nov 15, 2013 10.00 10.00 10.00 0 -0.10(-0.99%)
Nov 14, 2013 10.10 10.10 10.10 10.10 308 +0.90(+9.78%)
Nov 08, 2013 9.200 9.200 9.200 0 +0.10(+1.10%)
Nov 05, 2013 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 04, 2013 9.100 9.100 9.100 9.100 600 -0.10(-1.09%)
Oct 31, 2013 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 30, 2013 9.200 9.200 9.200 9.200 115 +0.00(+0.00%)
Oct 29, 2013 9.250 9.250 9.200 9.200 1,913 -0.01(-0.11%)
Oct 28, 2013 9.200 9.210 9.200 9.210 200 +0.01(+0.11%)
Oct 25, 2013 9.200 9.200 9.200 9.200 440 -0.01(-0.11%)
Oct 22, 2013 9.210 9.210 9.210 0 -0.28(-2.95%)
Oct 21, 2013 9.490 9.490 9.490 9.490 100 -0.01(-0.11%)
Oct 18, 2013 9.500 9.500 9.500 9.500 250 +0.00(+0.00%)
Oct 17, 2013 9.500 9.500 9.500 9.500 270 +0.00(+0.00%)
Oct 03, 2013 9.500 9.500 9.500 0 -0.50(-5.00%)
Oct 01, 2013 10.00 10.00 10.00 0 -0.01(-0.10%)
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%)
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.