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 (%)
Apr 30, 2020 10.50 10.50 10.50 0 +0.25(+2.44%)
Apr 29, 2020 10.25 12.00 9.050 10.25 1,555 -0.75(-6.82%)
Apr 27, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 24, 2020 11.00 11.00 11.00 4 +0.00(+0.00%)
Apr 23, 2020 11.00 11.00 11.00 10 +0.00(+0.00%)
Apr 22, 2020 11.00 11.00 11.00 11.00 198 +0.00(+0.00%)
Apr 21, 2020 11.00 11.00 11.00 12 +0.00(+0.00%)
Apr 20, 2020 11.00 11.00 11.00 11.00 122 +0.00(+0.00%)
Apr 17, 2020 10.68 11.00 10.68 11.00 400 +1.50(+15.79%)
Apr 16, 2020 9.500 9.500 9.500 9.500 389 +0.00(+0.00%)
Apr 15, 2020 9.500 9.500 9.500 9.500 260 +0.00(+0.00%)
Apr 14, 2020 9.500 9.500 9.500 9.500 110 -0.50(-5.00%)
Apr 13, 2020 9.000 10.00 9.000 10.00 705 +1.75(+21.21%)
Apr 08, 2020 8.250 8.250 8.250 0 +0.25(+3.12%)
Apr 07, 2020 8.010 8.010 8.000 8.000 3,018 -0.75(-8.57%)
Apr 06, 2020 8.010 8.750 8.000 8.750 300 +0.75(+9.38%)
Apr 03, 2020 8.000 8.000 8.000 8.000 400 -1.00(-11.11%)
Apr 02, 2020 9.000 9.000 9.000 9.000 433 +1.00(+12.50%)
Apr 01, 2020 8.000 8.000 8.000 2 +0.00(+0.00%)
Mar 31, 2020 7.500 8.000 7.500 8.000 4,305 -1.00(-11.11%)
Mar 30, 2020 9.000 9.000 9.000 9.000 500 -1.00(-10.00%)
Mar 27, 2020 10.00 10.00 10.00 10.00 700 -0.50(-4.76%)
Mar 26, 2020 9.900 10.50 9.900 10.50 784 +0.60(+6.06%)
Mar 25, 2020 9.900 9.900 9.900 9.900 150 +0.40(+4.21%)
Mar 24, 2020 9.500 9.500 9.500 9.500 130 +0.50(+5.56%)
Mar 23, 2020 9.000 9.000 9.000 9.000 104 -1.50(-14.29%)
Mar 20, 2020 10.00 10.50 10.00 10.50 500 +0.50(+5.00%)
Mar 18, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 16, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 13, 2020 10.00 10.00 10.00 2 +0.00(+0.00%)
Mar 12, 2020 10.00 10.00 10.00 10.00 215 -3.50(-25.93%)
Mar 11, 2020 13.75 13.75 8.000 13.50 490 +0.00(+0.00%)
Mar 10, 2020 13.50 13.50 13.50 13.50 407 -0.75(-5.26%)
Mar 09, 2020 14.50 14.50 14.25 14.25 300 -0.75(-5.00%)
Mar 06, 2020 15.00 15.00 15.00 15.00 1,500 +0.12(+0.84%)
Mar 05, 2020 15.00 15.00 14.88 14.88 1,000 -0.12(-0.83%)
Mar 04, 2020 15.00 15.00 15.00 15.00 200 +0.00(+0.00%)
Mar 03, 2020 15.00 15.00 15.00 15.00 702 -0.05(-0.33%)
Feb 28, 2020 15.05 15.05 15.05 0 +0.55(+3.79%)
Feb 26, 2020 14.50 14.50 14.50 0 -0.50(-3.33%)
Feb 24, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 21, 2020 15.00 15.00 15.00 105 +0.00(+0.00%)
Feb 20, 2020 15.00 15.00 15.00 10 +0.00(+0.00%)
Feb 18, 2020 15.00 15.00 15.00 0 +1.50(+11.11%)
Feb 13, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 12, 2020 13.50 13.50 13.50 2 +0.00(+0.00%)
Feb 11, 2020 15.80 15.80 13.50 13.50 200 -2.30(-14.56%)
Feb 10, 2020 15.80 15.80 15.80 15 +0.00(+0.00%)
Feb 07, 2020 15.80 15.80 15.80 15.80 400 -1.20(-7.06%)
Feb 06, 2020 17.00 17.00 17.00 17.00 200 +1.10(+6.92%)
Feb 04, 2020 15.90 15.90 15.90 0 -0.15(-0.93%)
Jan 31, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 30, 2020 16.05 16.05 16.05 9 +0.00(+0.00%)
Jan 29, 2020 16.05 16.05 16.05 16.05 100 +0.00(+0.00%)
Jan 28, 2020 16.05 16.05 16.05 23 +0.00(+0.00%)
Jan 21, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 16, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 15, 2020 16.05 16.05 16.05 16.05 1,000 +0.00(+0.00%)
Jan 14, 2020 16.05 16.05 16.05 16.05 1,002 +0.05(+0.31%)
Jan 13, 2020 16.00 16.00 16.00 90 +0.00(+0.00%)
Jan 10, 2020 16.00 16.00 16.00 5 +0.00(+0.00%)
Jan 09, 2020 16.00 16.00 16.00 16.00 440 +0.00(+0.00%)
Jan 08, 2020 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Jan 07, 2020 13.05 16.00 13.00 16.00 1,242 +1.50(+10.34%)
Jan 06, 2020 14.50 14.50 14.50 14.50 212 +0.00(+0.00%)
Jan 03, 2020 14.50 14.50 14.50 3 +0.00(+0.00%)
Dec 31, 2019 14.50 14.50 14.50 0 +1.45(+11.11%)
Dec 26, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 23, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 19, 2019 13.05 13.05 13.05 0 -0.22(-1.66%)
Dec 18, 2019 13.27 13.27 13.27 15 +0.00(+0.00%)
Dec 17, 2019 13.30 13.30 13.25 13.27 3,468 +0.02(+0.15%)
Dec 13, 2019 13.25 13.25 13.25 0 +0.25(+1.92%)
Dec 12, 2019 13.01 13.01 13.00 13.00 305 +0.00(+0.00%)
Dec 11, 2019 13.00 13.00 13.00 13.00 276 -0.25(-1.89%)
Dec 10, 2019 13.25 13.25 13.25 13.25 746 -0.25(-1.85%)
Dec 06, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 05, 2019 13.50 13.50 13.50 7 +0.00(+0.00%)
Dec 03, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 02, 2019 13.50 13.50 13.50 13.50 290 +0.00(+0.00%)
Nov 29, 2019 13.49 13.50 13.49 13.50 1,700 +0.01(+0.07%)
Nov 27, 2019 13.49 13.49 13.49 13.49 400 +0.00(+0.00%)
Nov 26, 2019 13.49 13.49 13.49 13.49 1,200 +0.00(+0.00%)
Nov 25, 2019 13.49 13.49 13.49 13.49 1,230 -0.01(-0.07%)
Nov 22, 2019 13.50 13.50 13.50 13.50 100 +0.24(+1.81%)
Nov 21, 2019 13.26 13.26 13.26 13.26 100 -0.24(-1.78%)
Nov 20, 2019 13.50 13.50 13.50 17 +0.00(+0.00%)
Nov 19, 2019 13.50 13.50 13.50 13.50 1,322 -0.75(-5.26%)
Nov 18, 2019 13.75 14.25 13.75 14.25 402 +0.25(+1.79%)
Nov 15, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 14, 2019 14.00 14.00 14.00 14.00 100 -0.25(-1.75%)
Nov 13, 2019 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Nov 12, 2019 14.25 14.25 14.25 11 +0.00(+0.00%)
Nov 11, 2019 14.25 14.25 14.25 14.25 122 +0.00(+0.00%)
Nov 08, 2019 14.25 14.25 14.25 14.25 400 -0.25(-1.72%)
Nov 07, 2019 14.50 14.50 14.50 14.50 100 -0.10(-0.68%)
Nov 06, 2019 14.60 14.60 14.60 4 +0.00(+0.00%)
Nov 05, 2019 14.60 14.60 14.60 14.60 210 +0.00(+0.00%)
Nov 04, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Nov 01, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Oct 30, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2019 14.60 14.60 14.60 14.60 413 +0.10(+0.69%)
Oct 23, 2019 14.50 14.50 14.50 0 -0.10(-0.68%)
Oct 17, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 16, 2019 14.60 14.60 14.60 14.60 487 +0.10(+0.69%)
Oct 15, 2019 15.05 15.05 14.50 14.50 300 +0.00(+0.00%)
Oct 11, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 08, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 07, 2019 14.50 15.50 14.50 14.50 500 -0.50(-3.33%)
Oct 04, 2019 15.00 15.00 15.00 15.00 400 +0.50(+3.45%)
Oct 02, 2019 14.50 14.50 14.50 0 +0.50(+3.57%)
Oct 01, 2019 14.00 14.00 14.00 18 +0.00(+0.00%)
Sep 30, 2019 14.00 14.00 14.00 14.00 2,300 -0.50(-3.45%)
Sep 27, 2019 14.75 14.75 14.50 14.50 400 +0.50(+3.57%)
Sep 24, 2019 14.00 14.00 14.00 0 -1.25(-8.20%)
Sep 23, 2019 15.25 15.25 15.25 4 +0.00(+0.00%)
Sep 19, 2019 15.25 15.25 15.25 0 -1.75(-10.29%)
Sep 17, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 16, 2019 17.00 17.00 17.00 17 +0.00(+0.00%)
Sep 10, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 06, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 05, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 04, 2019 17.00 17.00 17.00 17.00 160 -1.00(-5.56%)
Aug 29, 2019 18.00 18.00 18.00 0 +0.75(+4.35%)
Aug 28, 2019 17.25 17.25 17.25 17.25 100 +0.25(+1.47%)
Aug 27, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
Aug 26, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Aug 20, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 19, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 16, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 15, 2019 16.02 17.00 16.02 17.00 561 -2.49(-12.78%)
Aug 14, 2019 19.49 19.49 19.49 19.49 300 +3.49(+21.81%)
Aug 13, 2019 16.00 16.00 16.00 16.00 134 +0.00(+0.00%)
Aug 12, 2019 16.00 16.00 16.00 16.00 280 +0.01(+0.06%)
Aug 09, 2019 15.99 15.99 15.99 25 +0.00(+0.00%)
Aug 08, 2019 15.51 15.99 15.01 15.99 1,146 +0.00(+0.00%)
Aug 07, 2019 15.99 15.99 15.99 15.99 388 +0.01(+0.06%)
Aug 06, 2019 15.98 15.98 15.98 15.98 161 -0.01(-0.06%)
Aug 05, 2019 15.99 15.99 15.99 15.99 600 -0.01(-0.06%)
Aug 02, 2019 16.00 16.00 16.00 16.00 300 +0.75(+4.92%)
Aug 01, 2019 15.25 15.25 15.25 15.25 110 +0.00(+0.00%)
Jul 31, 2019 15.25 15.25 15.25 15.25 100 +0.23(+1.53%)
Jul 30, 2019 15.50 15.50 15.02 15.02 300 -0.97(-6.07%)
Jul 29, 2019 15.99 15.99 15.99 15.99 200 +0.19(+1.20%)
Jul 26, 2019 15.75 16.00 15.75 15.80 500 -0.19(-1.19%)
Jul 24, 2019 15.99 15.99 15.99 0 +0.39(+2.50%)
Jul 23, 2019 15.60 15.60 15.60 3 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 7 +0.00(+0.00%)
Jul 19, 2019 15.60 15.60 15.60 15.60 100 +0.55(+3.65%)
Jul 18, 2019 18.50 18.50 14.52 15.05 1,695 +1.95(+14.89%)
Jul 17, 2019 16.99 17.00 13.10 13.10 5,096 -4.15(-24.06%)
Jul 16, 2019 17.25 17.25 17.25 17.25 100 -2.75(-13.75%)
Jul 15, 2019 19.99 20.00 19.99 20.00 215 +3.00(+17.65%)
Jul 09, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2019 17.00 17.00 17.00 17.00 115 +0.50(+3.03%)
Jul 05, 2019 16.50 16.50 16.50 16.50 1,400 -0.50(-2.94%)
Jul 02, 2019 17.00 17.00 17.00 0 -0.25(-1.45%)
Jul 01, 2019 17.25 17.25 17.25 17.25 100 -0.25(-1.43%)
Jun 28, 2019 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Jun 27, 2019 17.50 17.50 17.50 17.50 212 -0.30(-1.69%)
Jun 25, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 24, 2019 17.80 17.80 17.80 17.80 100 +0.80(+4.71%)
Jun 21, 2019 17.00 17.00 17.00 2 +0.00(+0.00%)
Jun 20, 2019 17.00 17.00 17.00 17.00 527 +0.00(+0.00%)
Jun 19, 2019 17.00 17.00 17.00 5 +0.00(+0.00%)
Jun 18, 2019 17.00 17.00 17.00 50 +0.00(+0.00%)
Jun 17, 2019 17.00 17.00 17.00 17.00 150 +1.00(+6.25%)
Jun 14, 2019 16.00 16.00 16.00 133 +0.00(+0.00%)
Jun 12, 2019 16.00 16.00 16.00 0 -3.39(-17.48%)
Jun 10, 2019 19.39 19.39 19.39 0 +0.39(+2.05%)
Jun 07, 2019 19.00 19.00 19.00 19.00 100 +1.49(+8.51%)
Jun 06, 2019 17.51 17.51 17.51 97 +0.00(+0.00%)
Jun 05, 2019 17.50 17.51 17.50 17.51 520 -1.49(-7.84%)
Jun 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
May 31, 2019 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
May 30, 2019 19.50 19.50 19.50 19.50 116 +0.00(+0.00%)
May 29, 2019 19.50 19.50 19.50 19.50 100 -0.21(-1.07%)
May 28, 2019 19.71 19.71 19.71 90 +0.00(+0.00%)
May 24, 2019 19.71 19.71 19.71 10 +0.00(+0.00%)
May 23, 2019 19.71 19.71 19.71 20 +0.00(+0.00%)
May 22, 2019 19.71 19.71 19.71 27 +0.00(+0.00%)
May 20, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
May 16, 2019 19.71 19.71 19.71 0 +0.21(+1.08%)
May 14, 2019 19.50 19.50 19.50 0 -1.00(-4.88%)
May 13, 2019 20.50 20.50 20.50 20.50 302 +0.00(+0.00%)
May 10, 2019 20.48 20.50 20.48 20.50 400 +0.50(+2.50%)
May 09, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 08, 2019 20.00 20.00 20.00 170 +0.00(+0.00%)
May 03, 2019 20.00 20.00 20.00 0 -4.50(-18.37%)
May 02, 2019 24.50 24.50 24.50 24.50 207 +4.40(+21.89%)
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.