Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 26, 2018
29.49
29.49
29.49
1
+5.49(+22.87%)
Apr 25, 2018
22.00
24.00
22.00
24.00
400
-2.00(-7.69%)
Apr 24, 2018
26.00
32.01
26.00
26.00
300
+4.00(+18.18%)
Apr 23, 2018
20.00
22.50
20.00
22.00
4,665
+2.00(+10.00%)
Apr 20, 2018
20.00
20.00
20.00
20.00
252
+0.00(+0.00%)
Apr 19, 2018
20.00
20.00
20.00
20.00
500
+0.00(+0.00%)
Apr 18, 2018
20.00
20.00
19.99
20.00
2,222
+0.10(+0.50%)
Apr 17, 2018
18.50
19.90
18.50
19.90
1,971
+1.40(+7.57%)
Apr 16, 2018
18.50
18.50
18.50
18.50
979
+0.00(+0.00%)
Apr 12, 2018
18.50
18.50
18.50
0
+0.99(+5.65%)
Apr 11, 2018
18.00
18.00
17.51
17.51
920
-0.49(-2.72%)
Apr 10, 2018
17.51
18.00
17.51
18.00
1,195
-0.50(-2.70%)
Apr 09, 2018
18.50
18.50
18.50
18.50
641
+0.49(+2.72%)
Apr 05, 2018
18.01
18.01
18.01
15
-0.54(-2.91%)
Apr 04, 2018
17.51
18.55
17.51
18.55
320
-0.96(-4.92%)
Apr 02, 2018
19.51
19.51
19.51
105
+1.00(+5.40%)
Mar 29, 2018
18.51
18.51
18.51
0
-1.49(-7.45%)
Mar 23, 2018
20.00
20.00
20.00
0
+0.30(+1.52%)
Mar 22, 2018
19.70
19.70
19.70
19.70
100
+1.19(+6.43%)
Mar 20, 2018
18.51
18.51
18.51
13
+0.00(+0.00%)
Mar 19, 2018
18.51
18.51
18.51
18.51
150
+0.00(+0.00%)
Mar 16, 2018
17.51
18.51
17.51
18.51
2,200
-1.24(-6.28%)
Mar 07, 2018
19.75
19.75
19.75
2
+1.24(+6.70%)
Mar 02, 2018
18.51
18.51
18.51
88
-1.49(-7.45%)
Feb 16, 2018
20.00
20.00
20.00
30
+0.30(+1.52%)
Feb 15, 2018
18.51
19.70
18.51
19.70
533
+1.19(+6.43%)
Feb 14, 2018
18.51
18.51
18.51
18.51
103
-1.49(-7.45%)
Feb 09, 2018
20.00
20.00
20.00
5
+0.00(+0.00%)
Feb 08, 2018
20.00
20.00
20.00
20.00
106
+0.50(+2.56%)
Feb 07, 2018
19.50
19.50
19.50
642
+0.00(+0.00%)
Feb 06, 2018
19.50
19.50
19.50
642
+2.29(+13.31%)
Feb 02, 2018
17.21
17.21
17.21
1,410
-1.29(-6.97%)
Jan 31, 2018
18.50
18.50
18.50
0
-0.50(-2.63%)
Jan 30, 2018
19.00
19.00
19.00
19.00
112
-0.50(-2.56%)
Jan 29, 2018
19.50
19.50
19.50
19.50
174
+0.00(+0.00%)
Jan 26, 2018
19.90
19.90
19.50
19.50
930
+1.50(+8.33%)
Jan 24, 2018
18.00
18.00
18.00
11
+0.25(+1.41%)
Jan 22, 2018
17.75
17.75
17.75
27
-0.75(-4.05%)
Jan 19, 2018
18.50
18.50
18.50
18.50
480
+0.00(+0.00%)
Jan 16, 2018
18.50
18.50
18.50
25
+0.00(+0.00%)
Jan 03, 2018
18.50
18.50
18.50
0
+0.35(+1.93%)
Jan 02, 2018
18.15
18.15
18.15
18.15
200
+0.00(+0.00%)
Dec 29, 2017
18.15
18.15
18.15
0
-0.35(-1.89%)
Dec 28, 2017
18.50
18.50
18.50
18.50
200
+0.00(+0.00%)
Dec 26, 2017
18.50
18.50
18.50
0
+0.00(+0.00%)
Dec 21, 2017
18.50
18.50
18.50
45
-0.10(-0.54%)
Dec 20, 2017
18.50
18.60
18.50
18.60
4,460
+0.10(+0.54%)
Dec 19, 2017
17.50
18.50
17.50
18.50
2,000
+0.00(+0.00%)
Dec 15, 2017
18.50
18.50
18.50
165
+0.00(+0.00%)
Dec 14, 2017
18.50
18.50
18.50
18.50
2,190
+0.00(+0.00%)
Dec 13, 2017
18.75
18.75
18.50
18.50
6,631
-0.50(-2.63%)
Dec 12, 2017
19.00
19.00
19.00
19.00
1,680
+0.01(+0.05%)
Dec 11, 2017
19.00
19.00
18.99
18.99
1,440
-0.01(-0.05%)
Dec 07, 2017
19.00
19.00
19.00
0
+0.00(+0.00%)
Dec 04, 2017
19.00
19.00
19.00
20
+0.50(+2.70%)
Nov 30, 2017
18.50
18.50
18.50
0
-0.75(-3.90%)
Nov 29, 2017
19.25
19.25
19.25
19.25
171
+0.00(+0.00%)
Nov 27, 2017
19.25
19.25
19.25
8
+0.00(+0.00%)
Nov 24, 2017
19.25
19.25
19.25
19.25
100
+0.50(+2.67%)
Nov 21, 2017
18.75
18.75
18.75
18.75
31
-0.50(-2.60%)
Nov 20, 2017
19.49
19.49
19.25
19.25
1,514
-0.25(-1.28%)
Nov 16, 2017
19.50
19.50
19.50
0
-0.25(-1.27%)
Nov 15, 2017
19.75
19.75
19.75
19.75
1,845
+0.25(+1.28%)
Nov 14, 2017
18.75
19.75
18.75
19.50
3,494
-0.50(-2.50%)
Nov 13, 2017
20.00
20.00
20.00
20.00
436
+0.00(+0.00%)
Nov 09, 2017
20.00
20.00
20.00
5
+0.00(+0.00%)
Nov 07, 2017
20.00
20.00
20.00
0
+0.00(+0.00%)
Nov 06, 2017
20.00
20.00
20.00
20.00
521
+0.00(+0.00%)
Nov 02, 2017
20.00
20.00
20.00
60
+0.75(+3.90%)
Oct 30, 2017
19.25
19.25
19.25
20
-1.00(-4.94%)
Oct 26, 2017
20.25
20.25
20.25
0
+0.25(+1.25%)
Oct 25, 2017
20.00
20.00
20.00
20.00
2,183
+0.75(+3.90%)
Oct 24, 2017
19.00
19.25
19.00
19.25
2,448
+0.75(+4.05%)
Oct 23, 2017
18.50
18.50
18.50
18.50
155
-1.40(-7.04%)
Oct 18, 2017
19.90
19.90
19.90
82
+0.90(+4.74%)
Oct 16, 2017
19.00
19.00
19.00
5
-0.99(-4.95%)
Oct 12, 2017
19.99
19.99
19.99
0
+1.49(+8.05%)
Oct 11, 2017
18.50
18.50
18.50
18.50
104
+0.75(+4.23%)
Oct 10, 2017
20.00
20.00
17.01
17.75
1,281
-1.75(-8.97%)
Oct 09, 2017
19.00
19.50
19.00
19.50
1,180
+2.20(+12.72%)
Oct 06, 2017
17.25
17.30
17.25
17.30
2,218
-2.70(-13.50%)
Oct 03, 2017
20.00
20.00
20.00
0
+2.75(+15.94%)
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%)
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
.