Skip to main content
Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
10.30
+0.05 (0.54%)
Dec 20, 2024, 3:50 PM EST - Market closed

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.2510.6710.2510.3010.300.59%220,668
Dec 19, 202410.3110.8010.1010.2410.240.39%204,547
Dec 18, 202411.2011.3810.1010.2010.20-8.93%160,283
Dec 17, 202411.3711.4711.1011.2011.20-3.11%115,618
Dec 16, 202411.4312.0611.2311.5611.561.14%180,762
Dec 13, 202411.6912.0011.4311.4311.43-1.80%155,731
Dec 12, 202412.4312.5011.6011.6411.64-6.43%137,850
Dec 11, 202412.2312.9412.1612.4412.443.07%173,924
Dec 10, 202412.0013.1411.9312.0712.072.99%273,261
Dec 9, 202411.6212.3511.5811.7211.722.36%193,719
Dec 6, 202412.5512.7411.3611.4511.45-5.84%162,391
Dec 5, 202412.0012.5511.8512.1612.160.16%157,932
Dec 4, 202412.6412.6411.6012.1412.14-2.88%196,925
Dec 3, 202412.6113.0512.1512.5012.50-0.87%187,121
Dec 2, 202414.0714.1512.6112.6112.61-10.44%376,320
Nov 29, 202417.3717.6413.5614.0814.08-21.60%345,277
Nov 27, 202418.3818.3817.9117.9617.96-1.59%43,312
Nov 26, 202417.9818.5017.9118.2518.250.83%56,521
Nov 25, 202418.5718.6717.9018.1018.10-3.36%77,279
Nov 22, 202419.1919.1918.5518.7318.73-2.55%69,885
Nov 21, 202419.2919.2918.6619.2219.222.13%50,019
Nov 20, 202419.3119.3118.2318.8218.82-2.49%57,862
Nov 19, 202418.5119.3018.2319.3019.304.95%42,911
Nov 18, 202418.4719.2618.2918.3918.390.16%76,960
Nov 15, 202418.4518.4817.7018.3618.362.74%60,565
Nov 14, 202417.9418.7417.7517.8717.87-0.83%80,855
Nov 13, 202418.1318.5817.9718.0218.02-0.06%64,090
Nov 12, 202418.6019.1017.8918.0318.03-3.01%100,734
Nov 11, 202419.4019.5318.4818.5918.59-6.30%60,961
Nov 8, 202420.3820.5919.5019.8419.84-3.03%67,473
Nov 7, 202421.0521.3620.3520.4620.46-1.49%151,933
Nov 6, 202420.0121.0419.8220.7720.772.16%104,497
Nov 5, 202419.8920.5519.8920.3320.330.64%62,404
Nov 4, 202420.9421.2920.1620.2020.20-3.21%36,772
Nov 1, 202421.5422.0020.7920.8720.87-2.98%44,059
Oct 31, 202422.1422.1421.1721.5121.51-3.54%46,185
Oct 30, 202423.0423.0422.2622.3022.30-3.34%35,208
Oct 29, 202423.0323.1322.8223.0723.071.23%43,783
Oct 28, 202422.4223.2522.3922.7922.790.89%43,500
Oct 25, 202422.7422.9922.3122.5922.590.13%40,003
Oct 24, 202423.4623.4622.1522.5622.56-2.08%36,295
Oct 23, 202423.7423.7422.5823.0423.04-2.99%65,238
Oct 22, 202423.8923.9523.0223.7523.75-0.04%86,453
Oct 21, 202421.9723.8421.7223.7623.7612.45%286,586
Oct 18, 202420.6321.1920.5121.1321.132.87%124,975
Oct 17, 202420.0420.5719.9920.5420.542.65%50,739
Oct 16, 202419.6020.3019.5120.0120.012.62%74,857
Oct 15, 202419.5319.9919.3919.5019.50-0.26%32,049
Oct 14, 202419.6419.8519.4219.5519.55-0.56%20,204
Oct 11, 202418.9619.8018.9519.6619.663.69%56,061
Oct 10, 202418.3018.9618.2218.9618.963.72%45,227
Oct 9, 202418.3018.6017.8018.2818.28-0.44%36,548
Oct 8, 202418.6818.7818.0618.3618.36-2.44%46,567
Oct 7, 202418.7718.8618.3218.8218.820.27%64,900
Oct 4, 202418.7719.2818.6218.7718.770.64%65,024
Oct 3, 202418.7518.9218.4718.6518.65-1.32%68,102
Oct 2, 202418.8419.3318.7518.9018.900.53%39,898
Oct 1, 202419.3019.3918.7718.8018.80-2.39%37,255
Sep 30, 202419.1919.5318.8419.2619.26-1.33%38,654
Sep 27, 202419.5419.5419.0519.5219.520.10%88,908
Sep 26, 202419.7220.2219.4519.5019.50-0.10%105,365
Sep 25, 202419.3620.1019.3619.5219.520.93%64,443
Sep 24, 202419.3120.3419.1619.3419.341.52%82,906
Sep 23, 202420.0020.0419.0519.0519.05-4.46%65,437
Sep 20, 202418.8720.0118.7519.9419.945.95%793,238
Sep 19, 202419.3519.7918.5518.8218.82-1.57%102,738
Sep 18, 202420.2420.3619.0619.1219.12-4.97%95,114
Sep 17, 202420.0720.3520.0020.1220.12-0.74%50,581
Sep 16, 202421.3821.3819.9420.2720.27-4.66%70,340
Sep 13, 202420.9421.5020.8721.2621.260.81%82,506
Sep 12, 202421.4721.6920.9321.0921.090.19%123,624
Sep 11, 202421.2021.3620.9221.0521.05-0.94%79,945
Sep 10, 202420.9721.4920.8421.2521.251.24%81,612
Sep 9, 202419.3521.2819.1420.9920.9910.71%70,870
Sep 6, 202419.3619.6718.9218.9618.96-2.77%39,350
Sep 5, 202420.0520.7019.3519.5019.50-2.45%45,898
Sep 4, 202420.0720.6019.7619.9919.99-1.09%41,606
Sep 3, 202421.4621.4620.0020.2120.21-6.09%33,143
Aug 30, 202421.7121.8121.2421.5221.52-0.37%36,427
Aug 29, 202420.3821.6120.3821.6021.606.19%39,493
Aug 28, 202420.5920.6519.9020.3420.34-2.45%41,603
Aug 27, 202421.5021.8120.6620.8520.85-3.38%65,952
Aug 26, 202421.1921.9920.9621.5821.582.52%128,005
Aug 23, 202421.3821.3820.8221.0521.050.14%59,422
Aug 22, 202421.1421.2120.6221.0221.02-0.76%52,124
Aug 21, 202421.1221.2020.9021.1821.182.02%35,570
Aug 20, 202421.0321.3820.5420.7620.76-1.66%36,172
Aug 19, 202420.5021.4920.2521.1121.114.61%64,877
Aug 16, 202419.8920.4919.8620.1820.181.51%35,136
Aug 15, 202419.4120.0019.2919.8819.885.52%43,436
Aug 14, 202419.9019.9018.5118.8418.84-4.51%53,841
Aug 13, 202419.1819.9919.1819.7319.733.79%26,790
Aug 12, 202418.4619.4218.3319.0119.015.09%51,453
Aug 9, 202418.3618.6817.7018.0918.09-1.36%42,587
Aug 8, 202417.8318.5717.8318.3418.343.62%50,905
Aug 7, 202418.7319.0817.6017.7017.70-4.53%55,220
Aug 6, 202418.5819.1518.1918.5418.540.32%66,543
Aug 5, 202418.8419.6218.2818.4818.48-7.18%72,665
Aug 2, 202420.8421.2019.6019.9119.91-6.35%39,974
Aug 1, 202422.8723.0020.3421.2621.26-6.96%50,857