Skip to main content

Contango Ore Inc (NY: CTGO )

19.84 +0.20 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 19.75 20.30 19.62 19.84 253,895 +0.20(+1.02%)
Jun 11, 2024 20.49 21.21 19.11 19.64 374,257 -5.28(-21.19%)
Jun 10, 2024 23.53 25.20 22.69 24.92 147,800 +1.15(+4.84%)
Jun 07, 2024 23.90 24.80 22.25 23.77 106,118 -0.44(-1.82%)
Jun 06, 2024 25.32 25.32 24.21 24.21 72,814 -0.86(-3.43%)
Jun 05, 2024 23.70 25.27 22.33 25.07 66,991 +1.47(+6.23%)
Jun 04, 2024 25.00 25.00 22.93 23.60 41,747 -1.37(-5.49%)
Jun 03, 2024 24.50 25.18 24.15 24.97 64,645 +1.05(+4.39%)
May 31, 2024 24.62 24.69 23.65 23.92 34,108 -0.54(-2.21%)
May 30, 2024 24.25 24.61 23.80 24.46 72,472 +0.61(+2.56%)
May 29, 2024 24.75 24.75 22.74 23.85 94,062 -0.54(-2.21%)
May 28, 2024 20.62 24.39 20.35 24.39 292,122 +4.12(+20.33%)
May 24, 2024 20.68 20.68 20.05 20.27 17,775 -0.41(-1.98%)
May 23, 2024 21.55 21.55 20.59 20.68 22,816 -0.93(-4.30%)
May 22, 2024 21.75 21.81 21.20 21.61 31,002 +0.08(+0.37%)
May 21, 2024 21.92 22.00 21.15 21.53 31,656 -0.40(-1.82%)
May 20, 2024 21.27 21.97 21.20 21.93 37,954 +0.60(+2.81%)
May 17, 2024 20.56 21.33 20.32 21.33 38,514 +0.97(+4.76%)
May 16, 2024 19.85 21.14 19.70 20.36 91,522 +0.55(+2.78%)
May 15, 2024 19.50 19.95 19.20 19.81 47,711 +0.37(+1.90%)
May 14, 2024 18.75 19.49 18.66 19.44 95,466 +0.78(+4.18%)
May 13, 2024 19.22 19.22 18.36 18.66 19,722 -0.23(-1.22%)
May 10, 2024 19.13 19.13 18.50 18.89 27,078 +0.06(+0.32%)
May 09, 2024 18.06 18.95 18.06 18.83 47,158 +0.63(+3.46%)
May 08, 2024 18.85 19.09 18.02 18.20 51,763 -0.75(-3.96%)
May 07, 2024 19.29 19.30 18.74 18.95 61,091 -0.37(-1.92%)
May 06, 2024 19.75 19.75 19.15 19.32 43,041 +0.14(+0.73%)
May 03, 2024 19.45 19.45 19.01 19.18 181,331 -0.30(-1.54%)
May 02, 2024 21.71 21.71 19.10 19.48 145,824 -2.09(-9.69%)
May 01, 2024 21.01 21.80 20.91 21.57 16,285 +0.70(+3.35%)
Apr 30, 2024 21.12 21.30 20.61 20.87 11,816 -0.44(-2.06%)
Apr 29, 2024 21.41 21.50 21.20 21.31 13,546 -0.04(-0.19%)
Apr 26, 2024 21.00 21.43 20.89 21.35 20,615 +0.88(+4.30%)
Apr 25, 2024 20.10 20.52 20.05 20.47 15,299 +0.41(+2.04%)
Apr 24, 2024 20.03 20.54 19.91 20.06 27,545 -0.03(-0.15%)
Apr 23, 2024 19.78 20.13 19.76 20.09 10,422 -0.06(-0.30%)
Apr 22, 2024 19.98 20.20 19.66 20.15 8,260 +0.02(+0.10%)
Apr 19, 2024 20.19 20.96 19.72 20.13 21,639 -0.07(-0.35%)
Apr 18, 2024 19.83 20.57 19.83 20.20 21,270 +0.37(+1.87%)
Apr 17, 2024 21.61 21.61 19.71 19.83 18,961 -1.39(-6.55%)
Apr 16, 2024 21.50 21.80 20.81 21.22 27,047 -0.25(-1.16%)
Apr 15, 2024 21.00 21.50 20.08 21.47 22,412 +0.50(+2.38%)
Apr 12, 2024 19.45 20.97 19.45 20.97 23,301 +1.50(+7.70%)
Apr 11, 2024 19.61 19.74 19.12 19.47 22,019 +0.02(+0.10%)
Apr 10, 2024 20.58 20.58 19.32 19.45 26,915 -1.07(-5.21%)
Apr 09, 2024 19.50 20.90 19.30 20.52 33,733 +1.00(+5.12%)
Apr 08, 2024 20.08 20.62 19.19 19.52 42,783 -0.32(-1.61%)
Apr 05, 2024 19.66 20.78 19.52 19.84 97,379 +0.08(+0.40%)
Apr 04, 2024 19.40 20.00 19.01 19.76 39,696 +0.56(+2.92%)
Apr 03, 2024 18.92 19.60 18.19 19.20 30,022 +0.40(+2.13%)
Apr 02, 2024 19.75 19.94 18.01 18.80 42,040 -0.86(-4.37%)
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.