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 (%)
Apr 26, 2018 29.49 29.49 29.49 1 +5.49(+22.87%)
Apr 25, 2018 22.00 24.00 22.00 24.00 400 -2.00(-7.69%)
Apr 24, 2018 26.00 32.01 26.00 26.00 300 +4.00(+18.18%)
Apr 23, 2018 20.00 22.50 20.00 22.00 4,665 +2.00(+10.00%)
Apr 20, 2018 20.00 20.00 20.00 20.00 252 +0.00(+0.00%)
Apr 19, 2018 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Apr 18, 2018 20.00 20.00 19.99 20.00 2,222 +0.10(+0.50%)
Apr 17, 2018 18.50 19.90 18.50 19.90 1,971 +1.40(+7.57%)
Apr 16, 2018 18.50 18.50 18.50 18.50 979 +0.00(+0.00%)
Apr 12, 2018 18.50 18.50 18.50 0 +0.99(+5.65%)
Apr 11, 2018 18.00 18.00 17.51 17.51 920 -0.49(-2.72%)
Apr 10, 2018 17.51 18.00 17.51 18.00 1,195 -0.50(-2.70%)
Apr 09, 2018 18.50 18.50 18.50 18.50 641 +0.49(+2.72%)
Apr 05, 2018 18.01 18.01 18.01 15 -0.54(-2.91%)
Apr 04, 2018 17.51 18.55 17.51 18.55 320 -0.96(-4.92%)
Apr 02, 2018 19.51 19.51 19.51 105 +1.00(+5.40%)
Mar 29, 2018 18.51 18.51 18.51 0 -1.49(-7.45%)
Mar 23, 2018 20.00 20.00 20.00 0 +0.30(+1.52%)
Mar 22, 2018 19.70 19.70 19.70 19.70 100 +1.19(+6.43%)
Mar 20, 2018 18.51 18.51 18.51 13 +0.00(+0.00%)
Mar 19, 2018 18.51 18.51 18.51 18.51 150 +0.00(+0.00%)
Mar 16, 2018 17.51 18.51 17.51 18.51 2,200 -1.24(-6.28%)
Mar 07, 2018 19.75 19.75 19.75 2 +1.24(+6.70%)
Mar 02, 2018 18.51 18.51 18.51 88 -1.49(-7.45%)
Feb 16, 2018 20.00 20.00 20.00 30 +0.30(+1.52%)
Feb 15, 2018 18.51 19.70 18.51 19.70 533 +1.19(+6.43%)
Feb 14, 2018 18.51 18.51 18.51 18.51 103 -1.49(-7.45%)
Feb 09, 2018 20.00 20.00 20.00 5 +0.00(+0.00%)
Feb 08, 2018 20.00 20.00 20.00 20.00 106 +0.50(+2.56%)
Feb 07, 2018 19.50 19.50 19.50 642 +0.00(+0.00%)
Feb 06, 2018 19.50 19.50 19.50 642 +2.29(+13.31%)
Feb 02, 2018 17.21 17.21 17.21 1,410 -1.29(-6.97%)
Jan 31, 2018 18.50 18.50 18.50 0 -0.50(-2.63%)
Jan 30, 2018 19.00 19.00 19.00 19.00 112 -0.50(-2.56%)
Jan 29, 2018 19.50 19.50 19.50 19.50 174 +0.00(+0.00%)
Jan 26, 2018 19.90 19.90 19.50 19.50 930 +1.50(+8.33%)
Jan 24, 2018 18.00 18.00 18.00 11 +0.25(+1.41%)
Jan 22, 2018 17.75 17.75 17.75 27 -0.75(-4.05%)
Jan 19, 2018 18.50 18.50 18.50 18.50 480 +0.00(+0.00%)
Jan 16, 2018 18.50 18.50 18.50 25 +0.00(+0.00%)
Jan 03, 2018 18.50 18.50 18.50 0 +0.35(+1.93%)
Jan 02, 2018 18.15 18.15 18.15 18.15 200 +0.00(+0.00%)
Dec 29, 2017 18.15 18.15 18.15 0 -0.35(-1.89%)
Dec 28, 2017 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Dec 26, 2017 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 21, 2017 18.50 18.50 18.50 45 -0.10(-0.54%)
Dec 20, 2017 18.50 18.60 18.50 18.60 4,460 +0.10(+0.54%)
Dec 19, 2017 17.50 18.50 17.50 18.50 2,000 +0.00(+0.00%)
Dec 15, 2017 18.50 18.50 18.50 165 +0.00(+0.00%)
Dec 14, 2017 18.50 18.50 18.50 18.50 2,190 +0.00(+0.00%)
Dec 13, 2017 18.75 18.75 18.50 18.50 6,631 -0.50(-2.63%)
Dec 12, 2017 19.00 19.00 19.00 19.00 1,680 +0.01(+0.05%)
Dec 11, 2017 19.00 19.00 18.99 18.99 1,440 -0.01(-0.05%)
Dec 07, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 04, 2017 19.00 19.00 19.00 20 +0.50(+2.70%)
Nov 30, 2017 18.50 18.50 18.50 0 -0.75(-3.90%)
Nov 29, 2017 19.25 19.25 19.25 19.25 171 +0.00(+0.00%)
Nov 27, 2017 19.25 19.25 19.25 8 +0.00(+0.00%)
Nov 24, 2017 19.25 19.25 19.25 19.25 100 +0.50(+2.67%)
Nov 21, 2017 18.75 18.75 18.75 18.75 31 -0.50(-2.60%)
Nov 20, 2017 19.49 19.49 19.25 19.25 1,514 -0.25(-1.28%)
Nov 16, 2017 19.50 19.50 19.50 0 -0.25(-1.27%)
Nov 15, 2017 19.75 19.75 19.75 19.75 1,845 +0.25(+1.28%)
Nov 14, 2017 18.75 19.75 18.75 19.50 3,494 -0.50(-2.50%)
Nov 13, 2017 20.00 20.00 20.00 20.00 436 +0.00(+0.00%)
Nov 09, 2017 20.00 20.00 20.00 5 +0.00(+0.00%)
Nov 07, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 06, 2017 20.00 20.00 20.00 20.00 521 +0.00(+0.00%)
Nov 02, 2017 20.00 20.00 20.00 60 +0.75(+3.90%)
Oct 30, 2017 19.25 19.25 19.25 20 -1.00(-4.94%)
Oct 26, 2017 20.25 20.25 20.25 0 +0.25(+1.25%)
Oct 25, 2017 20.00 20.00 20.00 20.00 2,183 +0.75(+3.90%)
Oct 24, 2017 19.00 19.25 19.00 19.25 2,448 +0.75(+4.05%)
Oct 23, 2017 18.50 18.50 18.50 18.50 155 -1.40(-7.04%)
Oct 18, 2017 19.90 19.90 19.90 82 +0.90(+4.74%)
Oct 16, 2017 19.00 19.00 19.00 5 -0.99(-4.95%)
Oct 12, 2017 19.99 19.99 19.99 0 +1.49(+8.05%)
Oct 11, 2017 18.50 18.50 18.50 18.50 104 +0.75(+4.23%)
Oct 10, 2017 20.00 20.00 17.01 17.75 1,281 -1.75(-8.97%)
Oct 09, 2017 19.00 19.50 19.00 19.50 1,180 +2.20(+12.72%)
Oct 06, 2017 17.25 17.30 17.25 17.30 2,218 -2.70(-13.50%)
Oct 03, 2017 20.00 20.00 20.00 0 +2.75(+15.94%)
Sep 27, 2017 17.25 17.25 17.25 102 -2.95(-14.60%)
Sep 26, 2017 20.00 20.20 20.00 20.20 202 -0.04(-0.20%)
Sep 25, 2017 20.24 20.24 20.24 20.24 169 +4.74(+30.58%)
Sep 22, 2017 19.00 19.00 15.50 15.50 577 -3.50(-18.42%)
Sep 21, 2017 19.00 19.00 19.00 19.00 220 +1.75(+10.14%)
Sep 15, 2017 17.25 17.25 17.25 12 +0.00(+0.00%)
Sep 14, 2017 18.00 18.00 17.25 17.25 1,053 -0.75(-4.17%)
Sep 12, 2017 18.00 18.00 18.00 0 +0.50(+2.86%)
Sep 11, 2017 18.25 18.25 17.50 17.50 1,115 -1.30(-6.91%)
Sep 07, 2017 18.80 18.80 18.80 0 +0.30(+1.62%)
Sep 06, 2017 18.50 18.50 18.50 18.50 105 -0.05(-0.27%)
Sep 05, 2017 18.55 18.55 18.55 18.55 206 -0.50(-2.62%)
Aug 30, 2017 19.05 19.05 19.05 0 -1.20(-5.93%)
Aug 29, 2017 20.00 20.25 20.00 20.25 1,015 +0.75(+3.85%)
Aug 25, 2017 19.50 19.50 19.50 24 +0.09(+0.46%)
Aug 23, 2017 19.41 19.41 19.41 0 +1.15(+6.30%)
Aug 18, 2017 18.26 18.26 18.26 40 -0.24(-1.30%)
Aug 16, 2017 18.50 18.50 18.50 6 -1.23(-6.23%)
Aug 15, 2017 20.45 20.45 18.87 19.73 345 +0.73(+3.84%)
Aug 10, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 09, 2017 19.00 19.00 19.00 19.00 599 -0.90(-4.52%)
Aug 07, 2017 19.90 19.90 19.90 69 +0.00(+0.00%)
Aug 02, 2017 19.90 19.90 19.90 7 +0.90(+4.74%)
Jul 26, 2017 19.00 19.00 19.00 5 +0.00(+0.00%)
Jul 25, 2017 19.00 19.00 19.00 19.00 466 +0.00(+0.00%)
Jul 24, 2017 19.00 19.00 19.00 19.00 387 +0.75(+4.11%)
Jul 21, 2017 19.00 19.00 18.25 18.25 367 +0.25(+1.39%)
Jul 19, 2017 18.00 18.00 18.00 35 +0.25(+1.41%)
Jul 17, 2017 17.75 17.75 17.75 9 -0.50(-2.74%)
Jul 14, 2017 18.25 18.25 18.25 18.25 327 +0.00(+0.00%)
Jul 12, 2017 18.25 18.25 18.25 2 +1.20(+7.04%)
Jul 03, 2017 17.05 17.05 17.05 0 -0.95(-5.28%)
Jun 29, 2017 18.00 18.00 18.00 0 -0.25(-1.37%)
Jun 28, 2017 18.25 18.25 17.05 18.25 535 +0.00(+0.00%)
Jun 16, 2017 18.25 18.25 18.25 0 -1.45(-7.36%)
Jun 15, 2017 19.70 19.70 19.40 19.70 1,105 +1.20(+6.49%)
Jun 14, 2017 19.95 19.95 18.50 18.50 1,529 +0.00(+0.00%)
Jun 13, 2017 18.50 18.50 18.50 18.50 330 -1.95(-9.54%)
Jun 12, 2017 20.45 20.45 20.45 20.45 262 -0.05(-0.24%)
Jun 07, 2017 20.50 20.50 20.50 1 +1.75(+9.33%)
Jun 06, 2017 19.00 19.00 18.75 18.75 1,528 +0.75(+4.17%)
Jun 02, 2017 18.00 18.00 18.00 2 -2.50(-12.20%)
Jun 01, 2017 20.00 20.50 17.50 20.50 2,588 +1.50(+7.89%)
May 30, 2017 19.00 19.00 19.00 0 +1.99(+11.70%)
May 26, 2017 19.25 19.75 14.20 17.01 5,070 -0.74(-4.17%)
May 24, 2017 17.75 17.75 17.75 65 -1.55(-8.03%)
May 23, 2017 19.25 19.30 19.25 19.30 325 +0.45(+2.39%)
May 19, 2017 18.85 18.85 18.85 0 +0.20(+1.07%)
May 17, 2017 18.65 18.65 18.65 0 -0.60(-3.12%)
May 16, 2017 19.24 19.25 18.50 19.25 405 +1.00(+5.48%)
May 15, 2017 18.25 18.25 18.25 18.25 1,237 -1.00(-5.19%)
May 12, 2017 18.11 19.25 18.11 19.25 1,300 +0.75(+4.05%)
May 11, 2017 18.51 19.00 18.50 18.50 1,503 +0.00(+0.00%)
May 04, 2017 18.50 18.50 18.50 0 +1.00(+5.71%)
May 03, 2017 17.50 17.50 17.50 17.50 210 -0.25(-1.41%)
May 02, 2017 17.25 17.75 17.25 17.75 986 +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.