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 29, 2019
20.00
20.00
20.00
0
+0.00(+0.00%)
Apr 25, 2019
20.00
20.00
20.00
0
+0.00(+0.00%)
Apr 24, 2019
20.00
20.00
20.00
20.00
460
+0.00(+0.00%)
Apr 23, 2019
20.00
20.00
20.00
20.00
100
-1.00(-4.76%)
Apr 18, 2019
21.00
21.00
21.00
42
+0.00(+0.00%)
Apr 16, 2019
21.00
21.00
21.00
0
+1.00(+5.00%)
Apr 12, 2019
20.00
20.00
20.00
0
+0.00(+0.00%)
Apr 11, 2019
20.50
20.50
20.00
20.00
906
-0.50(-2.44%)
Apr 10, 2019
20.50
20.50
20.50
50
+0.00(+0.00%)
Apr 09, 2019
20.50
20.50
20.50
20.50
180
-0.60(-2.84%)
Apr 08, 2019
21.10
21.10
21.10
21.10
103
+1.06(+5.29%)
Apr 05, 2019
20.04
20.04
20.04
11
+0.00(+0.00%)
Apr 04, 2019
20.04
20.04
20.04
10
+0.00(+0.00%)
Mar 29, 2019
20.04
20.04
20.04
0
-4.86(-19.52%)
Mar 28, 2019
24.90
24.90
24.90
25
+0.00(+0.00%)
Mar 27, 2019
24.90
24.90
24.90
24.90
100
+4.85(+24.19%)
Mar 26, 2019
20.05
20.05
20.05
20.05
800
+0.50(+2.56%)
Mar 25, 2019
19.55
19.55
19.55
20
+0.00(+0.00%)
Mar 21, 2019
19.55
19.55
19.55
0
+0.00(+0.00%)
Mar 20, 2019
19.55
19.55
19.55
4
+0.00(+0.00%)
Mar 19, 2019
19.76
19.76
18.01
19.55
2,747
-0.45(-2.25%)
Mar 18, 2019
20.10
20.10
20.00
20.00
2,320
-0.15(-0.74%)
Mar 15, 2019
20.33
20.33
20.00
20.15
3,600
-0.25(-1.23%)
Mar 14, 2019
20.01
20.40
20.01
20.40
1,460
+0.29(+1.44%)
Mar 13, 2019
20.25
20.25
20.11
20.11
1,500
-0.54(-2.62%)
Mar 12, 2019
20.35
20.65
20.11
20.65
950
-0.85(-3.95%)
Mar 08, 2019
21.50
21.50
21.50
0
+0.00(+0.00%)
Mar 07, 2019
21.00
21.50
21.00
21.50
856
+0.50(+2.38%)
Mar 06, 2019
20.16
21.00
20.16
21.00
5,303
+1.00(+5.00%)
Mar 01, 2019
20.00
20.00
20.00
0
-0.10(-0.50%)
Feb 28, 2019
20.10
20.10
20.10
5
+0.00(+0.00%)
Feb 27, 2019
20.10
20.10
20.10
5
+0.00(+0.00%)
Feb 26, 2019
20.10
20.10
20.05
20.10
600
+0.00(+0.00%)
Feb 25, 2019
20.50
20.70
19.95
20.10
2,615
+0.10(+0.50%)
Feb 21, 2019
20.00
20.00
20.00
0
+0.15(+0.76%)
Feb 20, 2019
19.90
19.90
19.85
19.85
1,000
-0.05(-0.25%)
Feb 19, 2019
19.90
19.90
19.90
19.90
200
+0.40(+2.05%)
Feb 15, 2019
19.50
19.50
19.50
25
+0.00(+0.00%)
Feb 12, 2019
19.50
19.50
19.50
0
-0.10(-0.51%)
Feb 11, 2019
19.60
19.60
19.60
6
+0.00(+0.00%)
Feb 07, 2019
19.60
19.60
19.60
0
-0.15(-0.76%)
Feb 06, 2019
19.75
19.75
19.75
19.75
1,006
+0.00(+0.00%)
Feb 05, 2019
19.75
19.76
19.55
19.75
1,000
+0.00(+0.00%)
Feb 04, 2019
19.75
19.75
19.74
19.75
750
+0.00(+0.00%)
Feb 01, 2019
19.75
19.75
19.75
19.75
100
+0.00(+0.00%)
Jan 31, 2019
19.76
19.76
19.55
19.75
1,515
+0.20(+1.02%)
Jan 30, 2019
19.05
19.76
19.05
19.55
1,101
+0.50(+2.62%)
Jan 29, 2019
19.25
19.25
19.05
19.05
4,150
+0.00(+0.00%)
Jan 28, 2019
19.25
19.25
19.05
19.05
4,259
+0.00(+0.00%)
Jan 25, 2019
18.60
19.05
18.60
19.05
1,600
-0.90(-4.51%)
Jan 24, 2019
19.95
20.00
19.95
19.95
1,616
+2.75(+15.99%)
Jan 23, 2019
16.75
18.00
16.75
17.20
1,431
+0.20(+1.18%)
Jan 22, 2019
16.75
17.00
16.75
17.00
358
+0.25(+1.49%)
Jan 18, 2019
16.75
16.75
16.75
16.75
400
+0.00(+0.00%)
Jan 17, 2019
16.75
16.75
16.74
16.75
503
+0.73(+4.56%)
Jan 15, 2019
16.02
16.02
16.02
0
-0.99(-5.82%)
Jan 14, 2019
17.01
17.01
17.00
17.01
814
+0.00(+0.00%)
Jan 11, 2019
17.01
17.01
17.01
17.01
300
+0.00(+0.00%)
Jan 10, 2019
17.25
17.30
17.01
17.01
736
-0.49(-2.80%)
Jan 09, 2019
17.50
17.50
17.50
17.50
112
+0.00(+0.00%)
Jan 08, 2019
17.55
17.55
17.50
17.50
1,515
-0.03(-0.17%)
Jan 07, 2019
17.53
17.53
17.53
13
+0.00(+0.00%)
Jan 04, 2019
17.51
17.53
17.51
17.53
400
+0.26(+1.51%)
Jan 03, 2019
17.26
17.75
17.26
17.27
800
+0.01(+0.06%)
Jan 02, 2019
17.25
17.50
17.25
17.26
588
-0.24(-1.37%)
Dec 31, 2018
17.50
17.50
17.50
17.50
300
-0.25(-1.41%)
Dec 28, 2018
20.00
20.00
17.25
17.75
2,700
-2.25(-11.25%)
Dec 27, 2018
17.25
20.00
17.25
20.00
1,110
+2.00(+11.11%)
Dec 26, 2018
18.00
18.00
18.00
18.00
185
+0.00(+0.00%)
Dec 24, 2018
18.00
18.00
18.00
18.00
100
-0.50(-2.70%)
Dec 21, 2018
18.00
18.50
18.00
18.50
7,200
+0.50(+2.78%)
Dec 20, 2018
18.00
18.00
18.00
18.00
160
+0.00(+0.00%)
Dec 19, 2018
18.00
18.00
18.00
18.00
400
+0.00(+0.00%)
Dec 17, 2018
18.00
18.00
18.00
0
+0.00(+0.00%)
Dec 14, 2018
18.00
18.00
18.00
18.00
1,700
+0.00(+0.00%)
Dec 13, 2018
18.00
18.00
18.00
10
+0.00(+0.00%)
Dec 12, 2018
18.00
18.00
18.00
18.00
1,027
+0.00(+0.00%)
Dec 11, 2018
18.00
18.00
18.00
77
+0.00(+0.00%)
Dec 10, 2018
18.00
18.00
18.00
18.00
305
-0.50(-2.70%)
Dec 07, 2018
18.01
18.50
18.01
18.50
700
+0.12(+0.68%)
Dec 06, 2018
17.25
18.74
17.25
18.38
2,256
-0.27(-1.47%)
Dec 04, 2018
18.74
18.74
18.64
18.65
1,000
+1.15(+6.57%)
Nov 30, 2018
17.50
17.50
17.50
0
+0.00(+0.00%)
Nov 29, 2018
17.50
17.50
17.50
4
+0.00(+0.00%)
Nov 28, 2018
17.50
17.50
17.50
17.50
327
+0.25(+1.45%)
Nov 27, 2018
18.00
18.01
17.10
17.25
955
-1.75(-9.21%)
Nov 26, 2018
19.00
19.00
19.00
19.00
1,052
+0.73(+4.00%)
Nov 23, 2018
18.27
18.27
18.27
3
+0.00(+0.00%)
Nov 21, 2018
18.27
18.27
18.27
0
-0.24(-1.30%)
Nov 20, 2018
18.51
18.51
18.51
18.51
357
+0.50(+2.78%)
Nov 19, 2018
18.01
18.01
18.01
18.01
303
-2.24(-11.06%)
Nov 16, 2018
20.10
20.25
20.10
20.25
400
+0.50(+2.53%)
Nov 15, 2018
19.75
19.75
19.75
19.75
5,147
+1.00(+5.33%)
Nov 14, 2018
18.00
19.00
18.00
18.75
5,100
+1.67(+9.78%)
Nov 13, 2018
17.07
17.08
17.07
17.08
1,210
-0.42(-2.40%)
Nov 12, 2018
17.50
17.50
17.50
17.50
170
-0.50(-2.78%)
Nov 09, 2018
18.00
18.00
18.00
18.00
100
+0.00(+0.00%)
Nov 08, 2018
18.00
18.00
18.00
2
+0.00(+0.00%)
Nov 06, 2018
18.00
18.00
18.00
0
+0.00(+0.00%)
Nov 05, 2018
18.00
18.00
18.00
18.00
100
-1.49(-7.64%)
Nov 02, 2018
19.49
19.49
19.49
19.49
100
+0.48(+2.52%)
Nov 01, 2018
18.65
19.01
18.01
19.01
2,689
-0.69(-3.50%)
Oct 31, 2018
19.70
19.70
19.70
4
+0.00(+0.00%)
Oct 30, 2018
19.81
19.81
19.70
19.70
250
-0.30(-1.50%)
Oct 29, 2018
20.00
20.00
20.00
20.00
250
+0.00(+0.00%)
Oct 26, 2018
20.00
20.00
20.00
20.00
300
-2.00(-9.09%)
Oct 25, 2018
22.00
22.00
22.00
12
+0.00(+0.00%)
Oct 22, 2018
22.00
22.00
22.00
0
+0.00(+0.00%)
Oct 19, 2018
22.00
22.00
22.00
22.00
300
+0.99(+4.71%)
Oct 18, 2018
21.01
21.01
21.01
21.01
220
-0.99(-4.50%)
Oct 16, 2018
22.00
22.00
22.00
0
+0.00(+0.00%)
Oct 15, 2018
21.99
22.00
20.50
22.00
1,100
+0.00(+0.00%)
Oct 12, 2018
22.00
22.00
22.00
15
+0.00(+0.00%)
Oct 11, 2018
20.00
22.00
20.00
22.00
6,310
+3.00(+15.79%)
Oct 08, 2018
19.00
19.00
19.00
0
-0.50(-2.56%)
Oct 05, 2018
20.00
20.00
19.50
19.50
1,100
-0.50(-2.50%)
Oct 04, 2018
23.00
24.95
20.00
20.00
731
-0.50(-2.44%)
Oct 03, 2018
20.55
20.55
20.50
20.50
2,086
+0.00(+0.00%)
Oct 02, 2018
20.50
21.00
20.50
20.50
1,209
-0.50(-2.38%)
Oct 01, 2018
21.00
21.00
21.00
21.00
125
+0.00(+0.00%)
Sep 28, 2018
21.25
21.25
21.00
21.00
5,100
-2.00(-8.70%)
Sep 27, 2018
23.00
23.00
23.00
3
+0.00(+0.00%)
Sep 25, 2018
23.00
23.00
23.00
0
+1.00(+4.55%)
Sep 24, 2018
21.00
22.00
21.00
22.00
1,300
+1.00(+4.76%)
Sep 21, 2018
21.00
21.00
21.00
20
+0.00(+0.00%)
Sep 17, 2018
21.00
21.00
21.00
0
-0.26(-1.22%)
Sep 14, 2018
21.26
21.26
21.26
10
+0.00(+0.00%)
Sep 13, 2018
22.00
22.00
21.26
21.26
850
-0.74(-3.36%)
Sep 12, 2018
22.00
22.00
22.00
22.00
495
+0.75(+3.53%)
Sep 11, 2018
21.25
21.25
21.25
21.25
100
-1.30(-5.76%)
Sep 07, 2018
22.55
22.55
22.55
0
+0.00(+0.00%)
Sep 06, 2018
22.55
22.55
22.55
2
+0.00(+0.00%)
Sep 05, 2018
22.55
22.55
22.55
2
+0.00(+0.00%)
Sep 04, 2018
22.55
22.55
22.55
22.55
355
-0.45(-1.96%)
Aug 30, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Aug 28, 2018
23.00
23.00
23.00
0
+1.00(+4.55%)
Aug 24, 2018
22.00
22.00
22.00
0
+0.00(+0.00%)
Aug 23, 2018
22.00
22.00
22.00
28
+0.00(+0.00%)
Aug 21, 2018
22.00
22.00
22.00
0
-1.00(-4.35%)
Aug 20, 2018
23.00
23.00
23.00
54
+0.00(+0.00%)
Aug 17, 2018
23.00
23.00
23.00
4
+0.00(+0.00%)
Aug 07, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Aug 03, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Aug 02, 2018
23.00
23.00
23.00
23.00
1,000
-0.01(-0.04%)
Aug 01, 2018
23.01
23.01
23.01
23.01
250
+0.01(+0.04%)
Jul 30, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Jul 27, 2018
23.00
23.00
23.00
23.00
100
+1.00(+4.55%)
Jul 25, 2018
22.00
22.00
22.00
0
-1.00(-4.35%)
Jul 24, 2018
23.00
23.00
23.00
23.00
400
+0.00(+0.00%)
Jul 18, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Jul 17, 2018
23.00
23.00
23.00
23.00
462
+2.50(+12.20%)
Jul 13, 2018
20.50
20.50
20.50
50
+0.00(+0.00%)
Jul 10, 2018
20.50
20.50
20.50
0
+0.49(+2.45%)
Jul 05, 2018
20.01
20.01
20.01
64
-1.99(-9.05%)
Jul 03, 2018
22.00
22.00
22.00
0
+0.00(+0.00%)
Jul 02, 2018
20.52
22.00
20.50
22.00
352
-2.00(-8.33%)
Jun 22, 2018
24.00
24.00
24.00
22
+3.75(+18.52%)
Jun 21, 2018
22.00
22.00
22.00
20.25
1,250
-1.75(-7.95%)
Jun 18, 2018
22.00
22.00
22.00
0
+0.00(+0.00%)
Jun 15, 2018
22.00
22.00
21.99
22.00
420
+0.00(+0.00%)
Jun 14, 2018
22.00
22.00
22.00
22.00
400
+1.25(+6.02%)
Jun 13, 2018
22.25
22.25
20.75
20.75
2,910
-1.75(-7.78%)
Jun 11, 2018
22.50
22.50
22.50
0
+1.00(+4.65%)
Jun 01, 2018
21.50
21.50
21.50
0
+0.00(+0.00%)
May 31, 2018
21.99
21.99
21.50
21.50
750
+0.00(+0.00%)
May 24, 2018
21.50
21.50
21.50
0
-2.50(-10.42%)
May 22, 2018
24.00
24.00
24.00
0
-0.50(-2.04%)
May 21, 2018
24.50
24.50
24.50
24.50
530
+0.00(+0.00%)
May 18, 2018
24.51
26.10
24.50
24.50
2,674
-1.60(-6.13%)
May 16, 2018
26.10
26.10
26.10
172
+0.10(+0.38%)
May 15, 2018
26.00
26.00
26.00
26.00
678
+2.00(+8.33%)
May 14, 2018
24.00
24.00
24.00
24.00
350
-0.02(-0.08%)
May 11, 2018
25.00
29.90
24.02
24.02
4,274
-0.98(-3.92%)
May 10, 2018
25.00
25.00
25.00
25.00
215
+0.00(+0.00%)
May 09, 2018
24.00
25.00
24.00
25.00
3,727
+1.00(+4.17%)
May 08, 2018
26.95
26.95
24.00
24.00
717
+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
.