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 27, 2017 17.25 17.25 17.25 102 -2.95(-14.60%)
Sep 26, 2017 20.00 20.20 20.00 20.20 202 -0.04(-0.20%)
Sep 25, 2017 20.24 20.24 20.24 20.24 169 +4.74(+30.58%)
Sep 22, 2017 19.00 19.00 15.50 15.50 577 -3.50(-18.42%)
Sep 21, 2017 19.00 19.00 19.00 19.00 220 +1.75(+10.14%)
Sep 15, 2017 17.25 17.25 17.25 12 +0.00(+0.00%)
Sep 14, 2017 18.00 18.00 17.25 17.25 1,053 -0.75(-4.17%)
Sep 12, 2017 18.00 18.00 18.00 0 +0.50(+2.86%)
Sep 11, 2017 18.25 18.25 17.50 17.50 1,115 -1.30(-6.91%)
Sep 07, 2017 18.80 18.80 18.80 0 +0.30(+1.62%)
Sep 06, 2017 18.50 18.50 18.50 18.50 105 -0.05(-0.27%)
Sep 05, 2017 18.55 18.55 18.55 18.55 206 -0.50(-2.62%)
Aug 30, 2017 19.05 19.05 19.05 0 -1.20(-5.93%)
Aug 29, 2017 20.00 20.25 20.00 20.25 1,015 +0.75(+3.85%)
Aug 25, 2017 19.50 19.50 19.50 24 +0.09(+0.46%)
Aug 23, 2017 19.41 19.41 19.41 0 +1.15(+6.30%)
Aug 18, 2017 18.26 18.26 18.26 40 -0.24(-1.30%)
Aug 16, 2017 18.50 18.50 18.50 6 -1.23(-6.23%)
Aug 15, 2017 20.45 20.45 18.87 19.73 345 +0.73(+3.84%)
Aug 10, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 09, 2017 19.00 19.00 19.00 19.00 599 -0.90(-4.52%)
Aug 07, 2017 19.90 19.90 19.90 69 +0.00(+0.00%)
Aug 02, 2017 19.90 19.90 19.90 7 +0.90(+4.74%)
Jul 26, 2017 19.00 19.00 19.00 5 +0.00(+0.00%)
Jul 25, 2017 19.00 19.00 19.00 19.00 466 +0.00(+0.00%)
Jul 24, 2017 19.00 19.00 19.00 19.00 387 +0.75(+4.11%)
Jul 21, 2017 19.00 19.00 18.25 18.25 367 +0.25(+1.39%)
Jul 19, 2017 18.00 18.00 18.00 35 +0.25(+1.41%)
Jul 17, 2017 17.75 17.75 17.75 9 -0.50(-2.74%)
Jul 14, 2017 18.25 18.25 18.25 18.25 327 +0.00(+0.00%)
Jul 12, 2017 18.25 18.25 18.25 2 +1.20(+7.04%)
Jul 03, 2017 17.05 17.05 17.05 0 -0.95(-5.28%)
Jun 29, 2017 18.00 18.00 18.00 0 -0.25(-1.37%)
Jun 28, 2017 18.25 18.25 17.05 18.25 535 +0.00(+0.00%)
Jun 16, 2017 18.25 18.25 18.25 0 -1.45(-7.36%)
Jun 15, 2017 19.70 19.70 19.40 19.70 1,105 +1.20(+6.49%)
Jun 14, 2017 19.95 19.95 18.50 18.50 1,529 +0.00(+0.00%)
Jun 13, 2017 18.50 18.50 18.50 18.50 330 -1.95(-9.54%)
Jun 12, 2017 20.45 20.45 20.45 20.45 262 -0.05(-0.24%)
Jun 07, 2017 20.50 20.50 20.50 1 +1.75(+9.33%)
Jun 06, 2017 19.00 19.00 18.75 18.75 1,528 +0.75(+4.17%)
Jun 02, 2017 18.00 18.00 18.00 2 -2.50(-12.20%)
Jun 01, 2017 20.00 20.50 17.50 20.50 2,588 +1.50(+7.89%)
May 30, 2017 19.00 19.00 19.00 0 +1.99(+11.70%)
May 26, 2017 19.25 19.75 14.20 17.01 5,070 -0.74(-4.17%)
May 24, 2017 17.75 17.75 17.75 65 -1.55(-8.03%)
May 23, 2017 19.25 19.30 19.25 19.30 325 +0.45(+2.39%)
May 19, 2017 18.85 18.85 18.85 0 +0.20(+1.07%)
May 17, 2017 18.65 18.65 18.65 0 -0.60(-3.12%)
May 16, 2017 19.24 19.25 18.50 19.25 405 +1.00(+5.48%)
May 15, 2017 18.25 18.25 18.25 18.25 1,237 -1.00(-5.19%)
May 12, 2017 18.11 19.25 18.11 19.25 1,300 +0.75(+4.05%)
May 11, 2017 18.51 19.00 18.50 18.50 1,503 +0.00(+0.00%)
May 04, 2017 18.50 18.50 18.50 0 +1.00(+5.71%)
May 03, 2017 17.50 17.50 17.50 17.50 210 -0.25(-1.41%)
May 02, 2017 17.25 17.75 17.25 17.75 986 +0.00(+0.00%)
May 01, 2017 17.01 17.75 17.01 17.75 727 -1.25(-6.58%)
Apr 27, 2017 19.00 19.00 19.00 0 +0.50(+2.70%)
Apr 26, 2017 18.25 18.50 17.50 18.50 1,109 +0.25(+1.37%)
Apr 20, 2017 18.25 18.25 18.25 0 +1.25(+7.35%)
Apr 17, 2017 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 13, 2017 17.50 17.50 16.50 17.00 5,427 -0.65(-3.68%)
Apr 12, 2017 17.64 17.65 17.64 17.65 960 +0.02(+0.14%)
Apr 11, 2017 17.25 17.65 17.25 17.62 961 -0.36(-2.03%)
Apr 06, 2017 17.99 17.99 17.99 0 -0.01(-0.06%)
Apr 05, 2017 17.50 18.24 17.50 18.00 1,100 -0.24(-1.32%)
Apr 03, 2017 18.24 18.24 18.24 0 +0.99(+5.74%)
Mar 31, 2017 10.00 18.25 10.00 17.25 2,406 +0.00(+0.00%)
Mar 30, 2017 17.25 17.25 17.25 17.25 203 -0.99(-5.43%)
Mar 29, 2017 18.24 18.24 18.24 18.24 140 +0.59(+3.34%)
Mar 28, 2017 18.25 18.25 17.65 17.65 713 -1.10(-5.87%)
Mar 22, 2017 18.75 18.75 18.75 15 -0.25(-1.32%)
Mar 17, 2017 19.00 19.00 19.00 10 +0.74(+4.05%)
Mar 14, 2017 18.26 18.26 18.26 19 +0.00(+0.00%)
Mar 13, 2017 19.29 19.30 18.26 18.26 507 -1.04(-5.39%)
Mar 10, 2017 19.29 19.30 19.29 19.30 647 +0.01(+0.05%)
Mar 09, 2017 19.29 19.30 19.29 19.29 500 -0.01(-0.05%)
Mar 08, 2017 19.10 19.30 19.00 19.30 1,306 +0.00(+0.00%)
Mar 07, 2017 19.40 19.40 19.00 19.30 6,453 +0.05(+0.26%)
Mar 06, 2017 20.00 20.00 19.25 19.25 299 -0.25(-1.28%)
Mar 03, 2017 19.50 19.50 19.50 19.50 1,054 +0.00(+0.00%)
Mar 02, 2017 19.50 19.50 19.50 19.50 147 +0.00(+0.00%)
Mar 01, 2017 23.00 23.00 19.50 19.50 2,048 -0.50(-2.50%)
Feb 28, 2017 20.00 20.00 20.00 20.00 277 +0.60(+3.09%)
Feb 27, 2017 19.50 19.50 19.40 19.40 1,812 +0.14(+0.73%)
Feb 24, 2017 19.25 19.26 19.25 19.26 484 -0.74(-3.70%)
Feb 23, 2017 20.00 20.00 20.00 20.00 112 +0.00(+0.00%)
Feb 21, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 17, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 16, 2017 21.50 21.50 20.00 20.00 280 +0.00(+0.00%)
Feb 15, 2017 20.01 20.49 20.00 20.00 1,637 -0.01(-0.05%)
Feb 14, 2017 20.01 20.01 20.01 20.01 100 -1.49(-6.93%)
Feb 10, 2017 21.50 21.50 21.50 15 +0.50(+2.38%)
Feb 07, 2017 21.00 21.00 21.00 38 +0.00(+0.00%)
Feb 06, 2017 21.00 21.00 21.00 21.00 5,024 +0.50(+2.44%)
Feb 03, 2017 20.20 20.50 20.20 20.50 1,066 +0.50(+2.50%)
Feb 02, 2017 20.51 20.51 20.00 20.00 3,021 +0.00(+0.00%)
Feb 01, 2017 20.06 21.00 19.75 20.00 4,437 +0.50(+2.56%)
Jan 31, 2017 21.01 21.01 19.50 19.50 2,809 -1.50(-7.14%)
Jan 30, 2017 21.01 21.01 21.00 21.00 1,543 +0.00(+0.00%)
Jan 27, 2017 21.01 21.01 18.51 21.00 1,640 +0.00(+0.00%)
Jan 26, 2017 24.15 24.15 21.00 21.00 7,000 -3.20(-13.22%)
Jan 25, 2017 23.00 24.20 23.00 24.20 310 +1.20(+5.22%)
Jan 24, 2017 23.00 23.00 23.00 23.00 810 +1.75(+8.24%)
Jan 23, 2017 21.25 21.25 21.25 21.25 194 -1.25(-5.56%)
Jan 20, 2017 24.00 24.00 22.50 22.50 502 -0.50(-2.17%)
Jan 19, 2017 23.00 23.50 23.00 23.00 1,709 +2.00(+9.52%)
Jan 18, 2017 21.01 21.01 21.00 21.00 705 -1.50(-6.67%)
Jan 13, 2017 22.50 22.50 22.50 167 +1.50(+7.14%)
Jan 12, 2017 21.00 21.00 21.00 21.00 305 +0.00(+0.00%)
Jan 10, 2017 21.00 21.00 21.00 30 +1.50(+7.69%)
Jan 09, 2017 19.51 19.51 19.50 19.50 303 +0.48(+2.52%)
Jan 04, 2017 19.02 19.02 19.02 0 -0.48(-2.46%)
Jan 03, 2017 19.51 19.51 19.49 19.50 1,370 -0.10(-0.51%)
Dec 30, 2016 19.60 19.60 19.60 0 -0.40(-2.00%)
Dec 29, 2016 20.01 20.01 20.00 20.00 805 +0.20(+1.01%)
Dec 27, 2016 19.80 19.80 19.80 41 -0.20(-1.00%)
Dec 22, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 16, 2016 20.00 20.00 20.00 72 +0.00(+0.00%)
Dec 15, 2016 20.00 20.00 20.00 20.00 500 +0.50(+2.56%)
Dec 13, 2016 19.50 19.50 19.50 32 -1.70(-8.02%)
Dec 12, 2016 21.00 21.20 21.00 21.20 1,100 +0.20(+0.95%)
Dec 09, 2016 21.00 21.00 21.00 21.00 3,021 +0.50(+2.44%)
Dec 07, 2016 20.50 20.50 20.50 6 -2.25(-9.89%)
Dec 06, 2016 21.00 22.75 21.00 22.75 1,117 +1.75(+8.33%)
Dec 05, 2016 20.50 21.00 20.50 21.00 1,132 +0.00(+0.00%)
Dec 02, 2016 21.00 21.00 21.00 21.00 870 +0.00(+0.00%)
Nov 29, 2016 21.00 21.00 21.00 56 +0.50(+2.44%)
Nov 25, 2016 20.50 20.50 20.50 0 +0.50(+2.50%)
Nov 23, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 22, 2016 19.50 21.00 19.50 20.00 1,717 +1.75(+9.59%)
Nov 21, 2016 21.00 21.00 18.25 18.25 1,283 -2.75(-13.10%)
Nov 18, 2016 21.00 21.00 20.50 21.00 700 +0.00(+0.00%)
Nov 17, 2016 20.00 22.00 20.00 21.00 9,910 +2.00(+10.53%)
Nov 15, 2016 19.00 19.00 19.00 0 +1.00(+5.56%)
Nov 14, 2016 17.78 18.00 17.75 18.00 1,203 +0.50(+2.86%)
Nov 10, 2016 17.50 17.50 17.50 15 +0.00(+0.00%)
Nov 09, 2016 17.50 17.50 17.50 17.50 300 -2.50(-12.50%)
Nov 08, 2016 20.00 21.00 20.00 20.00 1,767 +0.00(+0.00%)
Nov 07, 2016 19.99 20.00 19.99 20.00 720 +3.25(+19.40%)
Nov 04, 2016 16.75 16.75 16.75 16.75 1,056 -0.25(-1.47%)
Nov 03, 2016 17.00 17.00 17.00 17.00 190 +0.25(+1.49%)
Nov 02, 2016 16.75 16.75 16.75 16.75 1,515 +0.25(+1.52%)
Nov 01, 2016 16.00 17.00 16.00 16.50 1,300 +1.00(+6.45%)
Oct 31, 2016 15.00 15.50 15.00 15.50 1,069 +0.75(+5.08%)
Oct 28, 2016 15.50 15.50 14.75 14.75 1,325 -0.25(-1.67%)
Oct 27, 2016 16.00 16.00 15.00 15.00 3,922 -1.00(-6.25%)
Oct 26, 2016 16.00 16.00 16.00 16.00 3,090 -0.25(-1.54%)
Oct 25, 2016 17.00 17.00 16.25 16.25 430 -0.76(-4.47%)
Oct 24, 2016 17.50 18.00 16.75 17.01 2,151 -0.49(-2.80%)
Oct 21, 2016 17.50 18.50 17.50 17.50 3,710 +0.00(+0.00%)
Oct 20, 2016 18.00 18.00 17.50 17.50 4,200 -0.50(-2.78%)
Oct 19, 2016 18.01 18.01 18.00 18.00 700 -1.00(-5.26%)
Oct 18, 2016 19.00 19.00 18.01 19.00 3,380 -0.75(-3.82%)
Oct 17, 2016 17.75 19.75 17.75 19.75 1,350 +2.00(+11.30%)
Oct 14, 2016 17.75 17.75 17.75 17.75 1,600 -3.32(-15.78%)
Oct 13, 2016 18.00 21.07 18.00 21.07 702 +3.18(+17.74%)
Oct 12, 2016 17.60 18.00 17.50 17.90 2,400 +0.40(+2.29%)
Oct 11, 2016 18.25 18.75 17.50 17.50 8,550 -0.60(-3.31%)
Oct 10, 2016 18.11 18.11 18.10 18.10 596 -1.80(-9.05%)
Oct 07, 2016 19.02 19.90 18.00 19.90 5,895 -0.10(-0.50%)
Oct 05, 2016 20.00 20.00 20.00 20 +0.50(+2.56%)
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.