Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.750 8.750 8.700 8.720 4,828 +0.72(+9.00%)
Dec 28, 2012 8.000 8.000 8.000 8.000 497 -0.01(-0.12%)
Dec 26, 2012 8.010 8.010 8.010 8.010 0 +0.41(+5.39%)
Dec 24, 2012 7.600 7.600 7.600 7.600 100 -0.40(-5.00%)
Dec 21, 2012 8.000 8.000 8.000 8.000 100 -0.85(-9.56%)
Dec 19, 2012 8.845 8.845 8.845 0 +0.10(+1.09%)
Dec 18, 2012 8.750 8.750 8.750 8.750 100 +0.74(+9.24%)
Dec 14, 2012 8.010 8.010 8.010 0 -1.47(-15.51%)
Dec 13, 2012 9.650 9.650 9.480 9.480 4,152 -0.52(-5.20%)
Dec 11, 2012 10.00 10.00 10.00 0 -0.05(-0.50%)
Dec 10, 2012 10.05 10.05 10.05 10.05 467 +0.05(+0.50%)
Dec 07, 2012 10.69 10.69 9.500 10.00 1,934 +2.00(+25.00%)
Dec 06, 2012 8.000 8.000 8.000 8.000 599 +1.05(+15.11%)
Dec 05, 2012 7.010 7.010 6.950 6.950 200 -0.06(-0.86%)
Dec 04, 2012 7.000 7.990 7.000 7.010 1,965 -0.09(-1.27%)
Nov 30, 2012 7.100 7.100 7.100 7.100 200 -0.40(-5.33%)
Nov 26, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 24, 2012 7.500 7.500 7.500 7.500 1,450 +0.00(+0.00%)
Nov 23, 2012 7.500 7.500 7.500 7.500 1,450 +0.25(+3.45%)
Nov 21, 2012 7.500 7.500 7.250 7.250 629 -0.65(-8.23%)
Nov 19, 2012 7.900 7.900 7.900 0 +0.40(+5.33%)
Nov 16, 2012 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Nov 14, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 13, 2012 7.500 7.500 7.500 7.500 200 -0.25(-3.23%)
Nov 12, 2012 7.750 7.750 7.750 7.750 980 +0.75(+10.71%)
Nov 09, 2012 7.000 7.000 7.000 7.000 700 +0.00(+0.00%)
Nov 08, 2012 7.000 7.000 7.000 7.000 300 -0.65(-8.50%)
Nov 06, 2012 7.650 7.650 7.650 0 +0.40(+5.52%)
Nov 04, 2012 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 02, 2012 7.250 7.250 7.250 7.250 210 -0.01(-0.14%)
Nov 01, 2012 7.650 7.650 7.260 7.260 350 +0.51(+7.56%)
Oct 31, 2012 6.750 6.750 6.750 6.750 175 -0.90(-11.76%)
Oct 26, 2012 7.650 7.650 7.650 0 -0.01(-0.13%)
Oct 24, 2012 7.660 7.660 7.660 0 +0.01(+0.13%)
Oct 23, 2012 7.650 7.650 7.650 7.650 100 -0.25(-3.16%)
Oct 16, 2012 7.900 7.900 7.900 7.900 0 +0.62(+8.52%)
Oct 15, 2012 7.270 7.280 7.270 7.280 400 +0.01(+0.14%)
Oct 12, 2012 7.270 7.270 7.270 7.270 541 +0.00(+0.00%)
Oct 11, 2012 7.270 7.270 7.270 7.270 624 +0.00(+0.00%)
Oct 06, 2012 7.270 7.270 7.270 0 +0.00(+0.00%)
Oct 05, 2012 8.990 8.990 7.270 7.270 400 -1.48(-16.91%)
Oct 04, 2012 7.000 8.750 7.000 8.750 833 +2.14(+32.38%)
Oct 02, 2012 6.610 6.610 6.610 0 -0.63(-8.70%)
Oct 01, 2012 7.240 7.240 7.240 7.240 100 -1.00(-12.14%)
Sep 28, 2012 7.300 8.240 7.300 8.240 1,390 -0.76(-8.44%)
Sep 27, 2012 9.000 9.000 9.000 9.000 642 +0.00(+0.00%)
Sep 25, 2012 9.000 9.000 9.000 0 +0.25(+2.86%)
Sep 21, 2012 8.750 8.750 8.750 0 +0.01(+0.11%)
Sep 20, 2012 6.700 8.740 6.700 8.740 478 +2.24(+34.46%)
Sep 19, 2012 8.000 8.000 6.500 6.500 1,605 -2.75(-29.73%)
Sep 18, 2012 8.010 9.250 8.010 9.250 1,287 -0.74(-7.41%)
Sep 14, 2012 9.990 9.990 9.990 0 -0.01(-0.10%)
Sep 12, 2012 10.00 10.00 10.00 0 +0.50(+5.26%)
Sep 11, 2012 9.500 9.500 9.500 9.500 966 +0.00(+0.00%)
Sep 10, 2012 9.250 9.500 9.250 9.500 557 +0.25(+2.70%)
Sep 07, 2012 9.250 9.250 9.250 9.250 720 -0.25(-2.63%)
Sep 05, 2012 9.500 9.500 9.500 0 +0.50(+5.56%)
Aug 20, 2012 9.000 9.000 9.000 0 +1.50(+20.00%)
Aug 17, 2012 7.500 7.500 7.500 7.500 144 -1.50(-16.67%)
Aug 16, 2012 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Aug 15, 2012 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Aug 07, 2012 9.000 9.000 9.000 0 +0.50(+5.88%)
Aug 03, 2012 8.500 8.500 8.500 0 -0.03(-0.35%)
Aug 01, 2012 8.530 8.530 8.530 0 +0.03(+0.35%)
Jul 31, 2012 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Jul 30, 2012 8.500 8.500 8.500 8.500 200 -0.75(-8.11%)
Jul 26, 2012 9.250 9.250 9.250 0 +0.75(+8.82%)
Jul 25, 2012 8.500 8.500 8.500 8.500 187 -0.50(-5.56%)
Jul 24, 2012 9.000 9.000 9.000 9.000 122 +0.00(+0.00%)
Jul 20, 2012 9.000 9.000 9.000 0 -0.60(-6.25%)
Jul 17, 2012 9.600 9.600 9.600 0 -0.46(-4.57%)
Jul 16, 2012 10.06 10.06 10.06 10.06 200 +0.01(+0.10%)
Jul 09, 2012 10.05 10.05 10.05 0 +0.55(+5.79%)
Jun 29, 2012 9.500 9.500 9.500 0 -0.51(-5.09%)
Jun 27, 2012 10.01 10.01 10.01 0 +0.51(+5.37%)
Jun 22, 2012 9.500 9.500 9.500 0 -0.65(-6.40%)
Jun 18, 2012 10.15 10.15 10.15 10.15 0 +0.85(+9.14%)
Jun 14, 2012 9.300 9.300 9.300 0 -0.70(-7.00%)
Jun 12, 2012 10.00 10.00 10.00 0 -0.15(-1.48%)
Jun 11, 2012 10.01 10.15 10.01 10.15 1,300 +0.14(+1.40%)
Jun 07, 2012 10.01 10.01 10.01 10.01 0 +0.01(+0.10%)
Jun 06, 2012 10.00 10.00 10.00 10.00 100 +0.25(+2.56%)
Jun 05, 2012 9.750 9.750 9.730 9.750 807 +0.02(+0.21%)
Jun 04, 2012 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
May 30, 2012 9.730 9.730 9.730 9.730 0 +1.08(+12.49%)
May 22, 2012 8.650 8.650 8.650 0 -2.15(-19.91%)
May 16, 2012 10.80 10.80 10.80 0 +0.02(+0.19%)
May 11, 2012 10.78 10.78 10.78 0 +0.00(+0.00%)
May 10, 2012 10.77 10.78 10.77 10.78 710 +0.02(+0.19%)
May 09, 2012 10.76 10.76 10.76 10.76 400 +0.11(+1.03%)
May 03, 2012 10.65 10.65 10.65 10.65 0 -1.33(-11.10%)
Apr 27, 2012 11.98 11.98 11.98 0 +1.37(+12.91%)
Apr 24, 2012 10.61 10.61 10.61 0 -0.20(-1.85%)
Apr 23, 2012 10.81 11.99 10.81 10.81 1,452 +0.12(+1.12%)
Apr 20, 2012 10.69 10.69 10.69 10.69 1,134 -1.04(-8.87%)
Apr 18, 2012 11.73 11.73 11.73 0 +0.48(+4.27%)
Apr 17, 2012 11.25 11.25 11.25 11.25 100 -1.73(-13.33%)
Apr 12, 2012 12.98 12.98 12.98 0 +2.93(+29.15%)
Apr 11, 2012 9.850 10.05 8.510 10.05 1,649 +0.00(+0.00%)
Apr 10, 2012 9.750 10.05 9.750 10.05 233 +0.30(+3.08%)
Apr 09, 2012 9.750 9.750 9.750 9.750 100 +0.75(+8.33%)
Apr 05, 2012 9.000 9.000 9.000 9.000 329 +0.23(+2.62%)
Mar 29, 2012 8.770 8.770 8.770 0 +0.26(+3.06%)
Mar 28, 2012 8.510 8.510 8.510 8.510 350 -2.49(-22.64%)
Mar 27, 2012 9.880 11.00 9.250 11.00 1,164 +2.54(+30.02%)
Mar 26, 2012 8.460 8.460 8.210 8.460 603 -1.31(-13.41%)
Mar 23, 2012 9.770 9.770 9.770 9.770 473 -0.23(-2.30%)
Mar 22, 2012 9.800 10.00 9.800 10.00 705 -0.38(-3.66%)
Mar 20, 2012 10.38 10.38 10.38 0 +0.63(+6.46%)
Mar 19, 2012 9.800 10.10 9.750 9.750 1,826 +1.98(+25.48%)
Mar 16, 2012 10.04 10.04 7.770 7.770 300 -2.31(-22.92%)
Mar 14, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 13, 2012 10.08 10.08 10.08 10.08 477 +0.03(+0.30%)
Mar 12, 2012 10.05 10.05 10.05 10.05 200 -0.35(-3.37%)
Mar 08, 2012 10.40 10.40 10.40 0 +0.35(+3.48%)
Mar 06, 2012 10.05 10.05 10.05 0 -1.93(-16.11%)
Feb 28, 2012 11.98 11.98 11.98 0 +1.13(+10.41%)
Feb 27, 2012 12.02 12.02 10.85 10.85 636 -1.17(-9.73%)
Feb 22, 2012 12.02 12.02 12.02 12.02 0 -0.01(-0.08%)
Feb 21, 2012 12.03 12.03 12.03 12.03 108 -0.47(-3.76%)
Feb 17, 2012 12.01 12.50 12.01 12.50 366 +0.49(+4.08%)
Feb 16, 2012 12.01 12.01 12.01 12.01 200 -0.01(-0.08%)
Feb 14, 2012 12.02 12.02 12.02 0 +0.01(+0.08%)
Feb 13, 2012 12.54 12.54 12.01 12.01 635 -0.99(-7.62%)
Feb 10, 2012 13.00 13.00 13.00 13.00 100 +0.99(+8.24%)
Feb 09, 2012 12.01 12.01 12.01 12.01 100 -0.99(-7.62%)
Feb 07, 2012 13.00 13.00 13.00 0 +1.25(+10.64%)
Feb 06, 2012 11.51 11.75 11.51 11.75 200 -2.25(-16.07%)
Feb 02, 2012 14.00 14.00 14.00 0 +1.50(+12.00%)
Feb 01, 2012 14.00 17.00 12.50 12.50 4,247 -0.01(-0.08%)
Jan 31, 2012 12.51 12.51 12.51 12.51 200 +0.01(+0.08%)
Jan 27, 2012 12.50 12.50 12.50 12.50 0 -1.50(-10.71%)
Jan 26, 2012 13.84 14.00 13.84 14.00 211 +0.00(+0.00%)
Jan 24, 2012 14.00 14.00 14.00 0 +1.49(+11.91%)
Jan 23, 2012 12.51 12.51 12.51 12.51 131 +0.01(+0.08%)
Jan 18, 2012 12.50 12.50 12.50 0 -0.20(-1.57%)
Jan 17, 2012 12.51 12.70 11.51 12.70 1,618 -0.30(-2.31%)
Jan 13, 2012 13.00 13.00 13.00 13.00 556 +0.00(+0.00%)
Jan 06, 2012 13.00 13.00 13.00 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.