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 30, 2021
21.25
21.25
21.25
0
+2.75(+14.86%)
Apr 29, 2021
18.50
18.50
18.50
5
+0.00(+0.00%)
Apr 27, 2021
18.50
18.50
18.50
0
-3.00(-13.95%)
Apr 26, 2021
19.00
21.50
19.00
21.50
1,652
+3.00(+16.22%)
Apr 23, 2021
18.50
18.50
18.50
1
+0.00(+0.00%)
Apr 22, 2021
18.50
18.50
18.50
18.50
185
-3.45(-15.72%)
Apr 19, 2021
21.95
21.95
21.95
0
+1.09(+5.23%)
Apr 14, 2021
20.86
20.86
20.86
0
+1.36(+6.97%)
Apr 09, 2021
19.50
19.50
19.50
0
+0.00(+0.00%)
Apr 06, 2021
19.50
19.50
19.50
0
+0.50(+2.63%)
Apr 05, 2021
19.00
19.00
19.00
74
+0.00(+0.00%)
Mar 29, 2021
19.00
19.00
19.00
0
+0.00(+0.00%)
Mar 25, 2021
19.00
19.00
19.00
0
+1.50(+8.57%)
Mar 24, 2021
17.00
22.50
17.00
17.50
340
+0.50(+2.94%)
Mar 22, 2021
17.00
17.00
17.00
0
+0.00(+0.00%)
Mar 18, 2021
17.00
17.00
17.00
0
+0.00(+0.00%)
Mar 17, 2021
18.00
22.49
17.00
17.00
3,007
-1.50(-8.11%)
Mar 16, 2021
18.50
18.50
18.50
18.50
664
-4.00(-17.78%)
Mar 15, 2021
22.50
22.50
22.50
64
+0.00(+0.00%)
Mar 12, 2021
22.50
22.50
22.50
1
+0.00(+0.00%)
Mar 11, 2021
22.50
22.50
22.50
6
+0.00(+0.00%)
Mar 08, 2021
22.50
22.50
22.50
22.50
102
+4.00(+21.62%)
Mar 05, 2021
18.50
18.50
18.50
18.50
300
-0.50(-2.63%)
Mar 04, 2021
19.00
19.00
19.00
19.00
101
+0.50(+2.70%)
Mar 02, 2021
18.50
18.50
18.50
0
+0.00(+0.00%)
Mar 01, 2021
19.99
19.99
18.50
18.50
1,200
+1.25(+7.25%)
Feb 26, 2021
21.98
21.99
17.25
17.25
1,400
+0.25(+1.47%)
Feb 25, 2021
18.50
18.55
17.00
17.00
815
-1.50(-8.11%)
Feb 24, 2021
18.50
18.50
18.50
16
+0.00(+0.00%)
Feb 23, 2021
18.50
18.50
18.50
18.50
316
+0.45(+2.49%)
Feb 22, 2021
18.05
18.05
18.05
18.05
120
-3.95(-17.95%)
Feb 19, 2021
23.00
23.00
22.00
22.00
1,300
+0.00(+0.00%)
Feb 18, 2021
22.00
22.00
22.00
22.00
122
+1.00(+4.76%)
Feb 17, 2021
21.00
21.00
21.00
105
+0.00(+0.00%)
Feb 12, 2021
21.00
21.00
21.00
0
-1.00(-4.55%)
Feb 11, 2021
22.00
22.00
22.00
22.00
298
+0.00(+0.00%)
Feb 10, 2021
21.50
22.00
21.00
22.00
4,254
+2.00(+10.00%)
Feb 09, 2021
20.00
20.00
20.00
1
+0.00(+0.00%)
Feb 08, 2021
20.00
20.00
20.00
26
+0.00(+0.00%)
Feb 05, 2021
20.00
20.00
20.00
151
+0.00(+0.00%)
Feb 03, 2021
20.00
20.00
20.00
0
-2.75(-12.09%)
Feb 02, 2021
23.00
23.00
20.00
22.75
2,262
+0.50(+2.25%)
Feb 01, 2021
20.00
22.25
20.00
22.25
2,206
+3.15(+16.49%)
Jan 29, 2021
19.10
19.10
19.10
25
+0.00(+0.00%)
Jan 28, 2021
18.00
21.00
18.00
19.10
3,022
-1.90(-9.05%)
Jan 26, 2021
21.00
21.00
21.00
0
+0.00(+0.00%)
Jan 25, 2021
17.00
21.00
17.00
21.00
1,770
+4.00(+23.53%)
Jan 22, 2021
17.00
17.00
17.00
17.00
100
+0.50(+3.03%)
Jan 21, 2021
16.50
16.50
16.50
59
+0.00(+0.00%)
Jan 20, 2021
16.50
16.50
16.50
16.50
668
-0.25(-1.49%)
Jan 15, 2021
16.75
16.75
16.75
0
+0.00(+0.00%)
Jan 14, 2021
16.75
16.75
16.75
16.75
391
+0.24(+1.45%)
Jan 12, 2021
16.51
16.51
16.51
0
+0.00(+0.00%)
Jan 11, 2021
16.51
16.51
16.51
44
+0.00(+0.00%)
Jan 08, 2021
16.75
16.75
16.50
16.51
1,000
+0.00(+0.00%)
Jan 07, 2021
16.51
16.51
16.51
1
+0.00(+0.00%)
Jan 06, 2021
16.51
16.51
16.51
5
+0.00(+0.00%)
Jan 05, 2021
16.51
16.51
16.51
1
+0.00(+0.00%)
Jan 04, 2021
18.80
18.80
16.51
16.51
842
-2.24(-11.95%)
Dec 30, 2020
18.75
18.75
18.75
0
+0.00(+0.00%)
Dec 29, 2020
18.75
18.75
18.75
18.75
120
+2.25(+13.64%)
Dec 28, 2020
16.50
16.50
16.50
8
+0.00(+0.00%)
Dec 23, 2020
16.50
16.50
16.50
0
+0.00(+0.00%)
Dec 22, 2020
17.00
17.00
16.50
16.50
523
-0.05(-0.30%)
Dec 21, 2020
16.55
16.55
16.55
2
+0.00(+0.00%)
Dec 18, 2020
16.55
16.55
16.55
9
+0.00(+0.00%)
Dec 17, 2020
16.55
16.55
16.55
14
+0.00(+0.00%)
Dec 16, 2020
16.55
20.00
16.55
16.55
330
-1.45(-8.06%)
Dec 14, 2020
18.00
18.00
18.00
0
+0.00(+0.00%)
Dec 11, 2020
18.00
18.00
18.00
18.00
200
+0.00(+0.00%)
Dec 10, 2020
17.50
18.75
17.50
18.00
923
+1.50(+9.09%)
Dec 08, 2020
16.50
16.50
16.50
0
-1.40(-7.82%)
Dec 07, 2020
17.90
17.90
17.90
17.90
200
+2.70(+17.76%)
Dec 03, 2020
15.20
15.20
15.20
0
-1.70(-10.06%)
Dec 02, 2020
16.90
16.90
16.90
42
+0.00(+0.00%)
Dec 01, 2020
16.90
16.90
16.90
45
+0.00(+0.00%)
Nov 20, 2020
16.90
16.90
16.90
0
+0.00(+0.00%)
Nov 19, 2020
15.00
16.90
15.00
16.90
950
+1.90(+12.67%)
Nov 18, 2020
14.25
15.00
14.25
15.00
1,679
+0.75(+5.26%)
Nov 17, 2020
14.25
14.25
14.25
14.25
806
+0.00(+0.00%)
Nov 16, 2020
14.25
14.25
14.25
14.25
135
+0.25(+1.79%)
Nov 13, 2020
14.25
14.25
13.25
14.00
2,200
+0.00(+0.00%)
Nov 12, 2020
14.00
14.00
14.00
11
+0.00(+0.00%)
Nov 11, 2020
14.00
14.25
14.00
14.00
767
+0.00(+0.00%)
Nov 10, 2020
14.00
14.00
14.00
14.00
250
+0.00(+0.00%)
Nov 09, 2020
14.00
14.00
14.00
14.00
300
+0.00(+0.00%)
Nov 06, 2020
14.00
14.00
14.00
14.00
5,300
+0.00(+0.00%)
Nov 05, 2020
12.00
14.00
12.00
14.00
3,654
+0.00(+0.00%)
Nov 03, 2020
14.00
14.00
14.00
0
+0.00(+0.00%)
Nov 02, 2020
14.00
14.00
14.00
14.00
1,185
+0.00(+0.00%)
Oct 30, 2020
13.25
14.00
13.25
14.00
300
+0.75(+5.66%)
Oct 29, 2020
13.25
13.25
13.25
1
+0.00(+0.00%)
Oct 28, 2020
13.25
13.25
13.25
13.25
104
-1.75(-11.67%)
Oct 23, 2020
15.00
15.00
15.00
0
+0.00(+0.00%)
Oct 22, 2020
15.00
15.00
15.00
140
+0.00(+0.00%)
Oct 21, 2020
15.00
15.00
15.00
15.00
1,210
+0.00(+0.00%)
Oct 20, 2020
15.00
15.00
15.00
62
+0.00(+0.00%)
Oct 16, 2020
15.00
15.00
15.00
0
+0.00(+0.00%)
Oct 15, 2020
15.00
15.00
15.00
15.00
408
+1.20(+8.70%)
Oct 14, 2020
14.00
14.00
13.80
13.80
1,037
-0.45(-3.16%)
Oct 12, 2020
14.25
14.25
14.25
0
+0.00(+0.00%)
Oct 08, 2020
14.25
14.25
14.25
0
+0.00(+0.00%)
Oct 06, 2020
14.25
14.25
14.25
0
-1.25(-8.06%)
Oct 05, 2020
15.50
15.50
15.50
15.50
100
-1.50(-8.82%)
Oct 01, 2020
17.00
17.00
17.00
0
+1.00(+6.25%)
Sep 30, 2020
16.00
16.05
15.50
16.00
8,735
+1.00(+6.67%)
Sep 29, 2020
15.00
15.00
15.00
15.00
1,000
-1.00(-6.25%)
Sep 24, 2020
16.00
16.00
16.00
0
+5.49(+52.24%)
Sep 22, 2020
10.51
10.51
10.51
0
+0.00(+0.00%)
Sep 21, 2020
13.75
13.75
10.50
10.51
4,367
-4.49(-29.93%)
Sep 18, 2020
15.00
15.00
15.00
4
+0.00(+0.00%)
Sep 17, 2020
15.00
15.00
15.00
15.00
2,117
+1.00(+7.14%)
Sep 16, 2020
14.00
14.00
14.00
14.00
233
+1.00(+7.69%)
Sep 14, 2020
13.00
13.00
13.00
0
+0.00(+0.00%)
Sep 11, 2020
13.00
13.00
13.00
13.00
600
+1.00(+8.33%)
Sep 09, 2020
12.00
12.00
12.00
0
-1.25(-9.43%)
Sep 08, 2020
13.25
13.25
13.25
5
+0.00(+0.00%)
Sep 04, 2020
13.25
13.25
13.25
13.25
100
-0.25(-1.85%)
Aug 31, 2020
13.50
13.50
13.50
0
+0.00(+0.00%)
Aug 27, 2020
13.50
13.50
13.50
0
+1.00(+8.00%)
Aug 26, 2020
12.50
12.50
12.50
25
+0.00(+0.00%)
Aug 25, 2020
12.50
12.50
12.50
15
+0.00(+0.00%)
Aug 24, 2020
13.50
13.50
12.50
12.50
682
-2.50(-16.67%)
Aug 21, 2020
15.00
15.00
15.00
10
+0.00(+0.00%)
Aug 20, 2020
15.00
15.00
15.00
7
+0.00(+0.00%)
Aug 19, 2020
15.00
15.00
15.00
7
+0.00(+0.00%)
Aug 17, 2020
15.00
15.00
15.00
0
-0.00(-0.00%)
Aug 13, 2020
15.00
15.00
15.00
0
+0.00(+0.00%)
Aug 12, 2020
14.00
15.00
14.00
15.00
4,069
+2.00(+15.38%)
Aug 11, 2020
13.00
13.00
13.00
13.00
300
-1.00(-7.14%)
Aug 10, 2020
14.00
14.00
14.00
14.00
700
+1.50(+12.00%)
Aug 07, 2020
13.95
14.00
12.50
12.50
1,200
+0.00(+0.00%)
Aug 06, 2020
12.50
12.50
12.50
12.50
360
-1.50(-10.71%)
Aug 05, 2020
14.00
14.00
14.00
14.00
550
+0.01(+0.07%)
Aug 04, 2020
13.99
13.99
13.99
13.99
1,063
-0.01(-0.07%)
Aug 03, 2020
12.50
14.00
12.50
14.00
350
+1.00(+7.69%)
Jul 30, 2020
13.00
13.00
13.00
0
-1.40(-9.72%)
Jul 28, 2020
14.40
14.40
14.40
0
+0.00(+0.00%)
Jul 27, 2020
14.40
14.40
14.40
8
+0.00(+0.00%)
Jul 24, 2020
14.40
14.40
14.40
14.40
200
+2.40(+20.00%)
Jul 22, 2020
12.00
12.00
12.00
0
+0.05(+0.42%)
Jul 20, 2020
11.95
11.95
11.95
0
+1.45(+13.81%)
Jul 17, 2020
10.76
10.76
10.50
10.50
2,300
-1.49(-12.43%)
Jul 15, 2020
11.99
11.99
11.99
0
+1.43(+13.54%)
Jul 14, 2020
10.56
10.56
10.56
2
+0.00(+0.00%)
Jul 13, 2020
10.56
10.56
10.56
68
+0.00(+0.00%)
Jul 10, 2020
10.50
10.56
10.50
10.56
600
-0.44(-4.00%)
Jul 09, 2020
11.00
11.00
11.00
11.00
515
+0.00(+0.00%)
Jul 08, 2020
10.99
11.00
10.75
11.00
500
-1.00(-8.33%)
Jul 07, 2020
12.00
12.00
12.00
5
+0.00(+0.00%)
Jul 06, 2020
12.00
12.00
12.00
12.00
166
+0.00(+0.00%)
Jul 02, 2020
10.50
12.00
10.50
12.00
300
+1.50(+14.29%)
Jul 01, 2020
10.50
10.50
10.50
1
+0.00(+0.00%)
Jun 30, 2020
10.50
10.50
10.50
10.50
965
+0.00(+0.00%)
Jun 29, 2020
10.50
10.50
10.50
20
+0.00(+0.00%)
Jun 26, 2020
10.01
10.50
10.00
10.50
3,600
+0.00(+0.00%)
Jun 25, 2020
10.50
10.50
10.50
10.50
3,050
+0.00(+0.00%)
Jun 24, 2020
10.50
10.50
10.50
10.50
1,550
+0.00(+0.00%)
Jun 23, 2020
10.50
10.50
10.50
10.50
883
+0.00(+0.00%)
Jun 22, 2020
10.50
10.50
10.30
10.50
310
-0.90(-7.89%)
Jun 17, 2020
11.40
11.40
11.40
0
+0.00(+0.00%)
Jun 16, 2020
11.40
11.40
11.40
11.40
310
-0.55(-4.60%)
Jun 15, 2020
10.50
11.95
10.25
11.95
1,452
+1.20(+11.16%)
Jun 12, 2020
11.95
11.95
10.75
10.75
200
-1.20(-10.04%)
Jun 11, 2020
11.95
11.95
11.95
10
+0.00(+0.00%)
Jun 10, 2020
11.95
11.95
11.95
11.95
100
+0.00(+0.00%)
Jun 09, 2020
11.95
11.95
11.95
39
+0.00(+0.00%)
Jun 08, 2020
10.60
11.99
10.60
11.95
1,431
-0.04(-0.33%)
Jun 05, 2020
11.99
11.99
11.99
1
+0.00(+0.00%)
Jun 04, 2020
11.00
11.99
11.00
11.99
350
+0.99(+9.00%)
Jun 02, 2020
11.00
11.00
11.00
0
+0.00(+0.00%)
Jun 01, 2020
11.00
11.00
11.00
10
+0.00(+0.00%)
May 28, 2020
11.00
11.00
11.00
0
+0.21(+1.95%)
May 27, 2020
10.79
10.79
10.79
10.79
100
+0.54(+5.27%)
May 26, 2020
10.00
10.25
10.00
10.25
1,316
+0.20(+1.99%)
May 21, 2020
10.05
10.05
10.05
0
+0.55(+5.79%)
May 20, 2020
9.500
9.500
9.500
5
+0.00(+0.00%)
May 19, 2020
9.500
9.500
9.500
9.500
700
+0.25(+2.70%)
May 18, 2020
9.250
9.250
9.250
109
+0.00(+0.00%)
May 15, 2020
9.250
9.250
9.250
50
+0.00(+0.00%)
May 14, 2020
9.000
9.400
9.000
9.250
3,596
+1.25(+15.62%)
May 13, 2020
8.000
8.000
8.000
7
+0.00(+0.00%)
May 11, 2020
8.000
8.000
8.000
0
-2.00(-20.00%)
May 08, 2020
10.00
10.00
10.00
114
+0.00(+0.00%)
May 06, 2020
10.00
10.00
10.00
0
-1.95(-16.32%)
May 05, 2020
11.95
11.95
11.95
11.95
100
+1.45(+13.81%)
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
.