Skip to main content

Contango Ore Inc (NY: CTGO )

22.62 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 22.75 23.12 22.25 22.62 143,863 -0.01(-0.04%)
Jul 16, 2024 21.51 22.76 21.37 22.63 116,491 +1.12(+5.21%)
Jul 15, 2024 21.75 21.85 21.14 21.51 79,727 -0.24(-1.10%)
Jul 12, 2024 20.87 22.23 20.87 21.75 172,628 +1.00(+4.82%)
Jul 11, 2024 19.98 20.80 19.63 20.75 79,627 +0.81(+4.06%)
Jul 10, 2024 19.76 19.94 19.23 19.94 37,001 +0.27(+1.37%)
Jul 09, 2024 19.17 19.90 18.95 19.67 37,308 +0.45(+2.34%)
Jul 08, 2024 19.30 19.30 18.35 19.22 53,218 +0.03(+0.16%)
Jul 05, 2024 18.78 19.19 18.41 19.19 55,475 +0.63(+3.39%)
Jul 03, 2024 18.18 18.56 17.82 18.56 28,812 +0.48(+2.65%)
Jul 02, 2024 18.93 19.05 17.95 18.08 49,310 -0.73(-3.88%)
Jul 01, 2024 18.07 18.97 17.86 18.81 108,530 +0.74(+4.10%)
Jun 28, 2024 17.17 18.49 16.64 18.07 260,331 +1.01(+5.92%)
Jun 27, 2024 17.36 17.58 16.89 17.06 58,134 -0.18(-1.04%)
Jun 26, 2024 17.44 17.53 16.86 17.24 64,863 -0.31(-1.77%)
Jun 25, 2024 17.72 17.72 17.30 17.55 51,697 +0.29(+1.68%)
Jun 24, 2024 16.90 17.35 16.59 17.26 48,377 +0.47(+2.80%)
Jun 21, 2024 17.86 17.86 16.61 16.79 133,894 -1.07(-5.99%)
Jun 20, 2024 17.50 18.05 17.10 17.86 85,081 +0.58(+3.36%)
Jun 18, 2024 18.81 18.81 17.28 17.28 72,688 -1.55(-8.23%)
Jun 17, 2024 18.85 19.01 18.52 18.83 85,378 +0.07(+0.37%)
Jun 14, 2024 18.85 18.97 18.51 18.76 88,914 +0.04(+0.21%)
Jun 13, 2024 19.74 19.77 18.20 18.72 113,409 -1.12(-5.65%)
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%)
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.