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 30, 2020 10.50 10.50 10.50 0 +0.25(+2.44%)
Apr 29, 2020 10.25 12.00 9.050 10.25 1,555 -0.75(-6.82%)
Apr 27, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 24, 2020 11.00 11.00 11.00 4 +0.00(+0.00%)
Apr 23, 2020 11.00 11.00 11.00 10 +0.00(+0.00%)
Apr 22, 2020 11.00 11.00 11.00 11.00 198 +0.00(+0.00%)
Apr 21, 2020 11.00 11.00 11.00 12 +0.00(+0.00%)
Apr 20, 2020 11.00 11.00 11.00 11.00 122 +0.00(+0.00%)
Apr 17, 2020 10.68 11.00 10.68 11.00 400 +1.50(+15.79%)
Apr 16, 2020 9.500 9.500 9.500 9.500 389 +0.00(+0.00%)
Apr 15, 2020 9.500 9.500 9.500 9.500 260 +0.00(+0.00%)
Apr 14, 2020 9.500 9.500 9.500 9.500 110 -0.50(-5.00%)
Apr 13, 2020 9.000 10.00 9.000 10.00 705 +1.75(+21.21%)
Apr 08, 2020 8.250 8.250 8.250 0 +0.25(+3.12%)
Apr 07, 2020 8.010 8.010 8.000 8.000 3,018 -0.75(-8.57%)
Apr 06, 2020 8.010 8.750 8.000 8.750 300 +0.75(+9.38%)
Apr 03, 2020 8.000 8.000 8.000 8.000 400 -1.00(-11.11%)
Apr 02, 2020 9.000 9.000 9.000 9.000 433 +1.00(+12.50%)
Apr 01, 2020 8.000 8.000 8.000 2 +0.00(+0.00%)
Mar 31, 2020 7.500 8.000 7.500 8.000 4,305 -1.00(-11.11%)
Mar 30, 2020 9.000 9.000 9.000 9.000 500 -1.00(-10.00%)
Mar 27, 2020 10.00 10.00 10.00 10.00 700 -0.50(-4.76%)
Mar 26, 2020 9.900 10.50 9.900 10.50 784 +0.60(+6.06%)
Mar 25, 2020 9.900 9.900 9.900 9.900 150 +0.40(+4.21%)
Mar 24, 2020 9.500 9.500 9.500 9.500 130 +0.50(+5.56%)
Mar 23, 2020 9.000 9.000 9.000 9.000 104 -1.50(-14.29%)
Mar 20, 2020 10.00 10.50 10.00 10.50 500 +0.50(+5.00%)
Mar 18, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 16, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 13, 2020 10.00 10.00 10.00 2 +0.00(+0.00%)
Mar 12, 2020 10.00 10.00 10.00 10.00 215 -3.50(-25.93%)
Mar 11, 2020 13.75 13.75 8.000 13.50 490 +0.00(+0.00%)
Mar 10, 2020 13.50 13.50 13.50 13.50 407 -0.75(-5.26%)
Mar 09, 2020 14.50 14.50 14.25 14.25 300 -0.75(-5.00%)
Mar 06, 2020 15.00 15.00 15.00 15.00 1,500 +0.12(+0.84%)
Mar 05, 2020 15.00 15.00 14.88 14.88 1,000 -0.12(-0.83%)
Mar 04, 2020 15.00 15.00 15.00 15.00 200 +0.00(+0.00%)
Mar 03, 2020 15.00 15.00 15.00 15.00 702 -0.05(-0.33%)
Feb 28, 2020 15.05 15.05 15.05 0 +0.55(+3.79%)
Feb 26, 2020 14.50 14.50 14.50 0 -0.50(-3.33%)
Feb 24, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 21, 2020 15.00 15.00 15.00 105 +0.00(+0.00%)
Feb 20, 2020 15.00 15.00 15.00 10 +0.00(+0.00%)
Feb 18, 2020 15.00 15.00 15.00 0 +1.50(+11.11%)
Feb 13, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 12, 2020 13.50 13.50 13.50 2 +0.00(+0.00%)
Feb 11, 2020 15.80 15.80 13.50 13.50 200 -2.30(-14.56%)
Feb 10, 2020 15.80 15.80 15.80 15 +0.00(+0.00%)
Feb 07, 2020 15.80 15.80 15.80 15.80 400 -1.20(-7.06%)
Feb 06, 2020 17.00 17.00 17.00 17.00 200 +1.10(+6.92%)
Feb 04, 2020 15.90 15.90 15.90 0 -0.15(-0.93%)
Jan 31, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 30, 2020 16.05 16.05 16.05 9 +0.00(+0.00%)
Jan 29, 2020 16.05 16.05 16.05 16.05 100 +0.00(+0.00%)
Jan 28, 2020 16.05 16.05 16.05 23 +0.00(+0.00%)
Jan 21, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 16, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 15, 2020 16.05 16.05 16.05 16.05 1,000 +0.00(+0.00%)
Jan 14, 2020 16.05 16.05 16.05 16.05 1,002 +0.05(+0.31%)
Jan 13, 2020 16.00 16.00 16.00 90 +0.00(+0.00%)
Jan 10, 2020 16.00 16.00 16.00 5 +0.00(+0.00%)
Jan 09, 2020 16.00 16.00 16.00 16.00 440 +0.00(+0.00%)
Jan 08, 2020 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Jan 07, 2020 13.05 16.00 13.00 16.00 1,242 +1.50(+10.34%)
Jan 06, 2020 14.50 14.50 14.50 14.50 212 +0.00(+0.00%)
Jan 03, 2020 14.50 14.50 14.50 3 +0.00(+0.00%)
Dec 31, 2019 14.50 14.50 14.50 0 +1.45(+11.11%)
Dec 26, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 23, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 19, 2019 13.05 13.05 13.05 0 -0.22(-1.66%)
Dec 18, 2019 13.27 13.27 13.27 15 +0.00(+0.00%)
Dec 17, 2019 13.30 13.30 13.25 13.27 3,468 +0.02(+0.15%)
Dec 13, 2019 13.25 13.25 13.25 0 +0.25(+1.92%)
Dec 12, 2019 13.01 13.01 13.00 13.00 305 +0.00(+0.00%)
Dec 11, 2019 13.00 13.00 13.00 13.00 276 -0.25(-1.89%)
Dec 10, 2019 13.25 13.25 13.25 13.25 746 -0.25(-1.85%)
Dec 06, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 05, 2019 13.50 13.50 13.50 7 +0.00(+0.00%)
Dec 03, 2019 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 02, 2019 13.50 13.50 13.50 13.50 290 +0.00(+0.00%)
Nov 29, 2019 13.49 13.50 13.49 13.50 1,700 +0.01(+0.07%)
Nov 27, 2019 13.49 13.49 13.49 13.49 400 +0.00(+0.00%)
Nov 26, 2019 13.49 13.49 13.49 13.49 1,200 +0.00(+0.00%)
Nov 25, 2019 13.49 13.49 13.49 13.49 1,230 -0.01(-0.07%)
Nov 22, 2019 13.50 13.50 13.50 13.50 100 +0.24(+1.81%)
Nov 21, 2019 13.26 13.26 13.26 13.26 100 -0.24(-1.78%)
Nov 20, 2019 13.50 13.50 13.50 17 +0.00(+0.00%)
Nov 19, 2019 13.50 13.50 13.50 13.50 1,322 -0.75(-5.26%)
Nov 18, 2019 13.75 14.25 13.75 14.25 402 +0.25(+1.79%)
Nov 15, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 14, 2019 14.00 14.00 14.00 14.00 100 -0.25(-1.75%)
Nov 13, 2019 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Nov 12, 2019 14.25 14.25 14.25 11 +0.00(+0.00%)
Nov 11, 2019 14.25 14.25 14.25 14.25 122 +0.00(+0.00%)
Nov 08, 2019 14.25 14.25 14.25 14.25 400 -0.25(-1.72%)
Nov 07, 2019 14.50 14.50 14.50 14.50 100 -0.10(-0.68%)
Nov 06, 2019 14.60 14.60 14.60 4 +0.00(+0.00%)
Nov 05, 2019 14.60 14.60 14.60 14.60 210 +0.00(+0.00%)
Nov 04, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Nov 01, 2019 14.60 14.60 14.60 1 +0.00(+0.00%)
Oct 30, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2019 14.60 14.60 14.60 14.60 413 +0.10(+0.69%)
Oct 23, 2019 14.50 14.50 14.50 0 -0.10(-0.68%)
Oct 17, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 16, 2019 14.60 14.60 14.60 14.60 487 +0.10(+0.69%)
Oct 15, 2019 15.05 15.05 14.50 14.50 300 +0.00(+0.00%)
Oct 11, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 08, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 07, 2019 14.50 15.50 14.50 14.50 500 -0.50(-3.33%)
Oct 04, 2019 15.00 15.00 15.00 15.00 400 +0.50(+3.45%)
Oct 02, 2019 14.50 14.50 14.50 0 +0.50(+3.57%)
Oct 01, 2019 14.00 14.00 14.00 18 +0.00(+0.00%)
Sep 30, 2019 14.00 14.00 14.00 14.00 2,300 -0.50(-3.45%)
Sep 27, 2019 14.75 14.75 14.50 14.50 400 +0.50(+3.57%)
Sep 24, 2019 14.00 14.00 14.00 0 -1.25(-8.20%)
Sep 23, 2019 15.25 15.25 15.25 4 +0.00(+0.00%)
Sep 19, 2019 15.25 15.25 15.25 0 -1.75(-10.29%)
Sep 17, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 16, 2019 17.00 17.00 17.00 17 +0.00(+0.00%)
Sep 10, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 06, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 05, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 04, 2019 17.00 17.00 17.00 17.00 160 -1.00(-5.56%)
Aug 29, 2019 18.00 18.00 18.00 0 +0.75(+4.35%)
Aug 28, 2019 17.25 17.25 17.25 17.25 100 +0.25(+1.47%)
Aug 27, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
Aug 26, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Aug 20, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 19, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 16, 2019 17.00 17.00 17.00 16 +0.00(+0.00%)
Aug 15, 2019 16.02 17.00 16.02 17.00 561 -2.49(-12.78%)
Aug 14, 2019 19.49 19.49 19.49 19.49 300 +3.49(+21.81%)
Aug 13, 2019 16.00 16.00 16.00 16.00 134 +0.00(+0.00%)
Aug 12, 2019 16.00 16.00 16.00 16.00 280 +0.01(+0.06%)
Aug 09, 2019 15.99 15.99 15.99 25 +0.00(+0.00%)
Aug 08, 2019 15.51 15.99 15.01 15.99 1,146 +0.00(+0.00%)
Aug 07, 2019 15.99 15.99 15.99 15.99 388 +0.01(+0.06%)
Aug 06, 2019 15.98 15.98 15.98 15.98 161 -0.01(-0.06%)
Aug 05, 2019 15.99 15.99 15.99 15.99 600 -0.01(-0.06%)
Aug 02, 2019 16.00 16.00 16.00 16.00 300 +0.75(+4.92%)
Aug 01, 2019 15.25 15.25 15.25 15.25 110 +0.00(+0.00%)
Jul 31, 2019 15.25 15.25 15.25 15.25 100 +0.23(+1.53%)
Jul 30, 2019 15.50 15.50 15.02 15.02 300 -0.97(-6.07%)
Jul 29, 2019 15.99 15.99 15.99 15.99 200 +0.19(+1.20%)
Jul 26, 2019 15.75 16.00 15.75 15.80 500 -0.19(-1.19%)
Jul 24, 2019 15.99 15.99 15.99 0 +0.39(+2.50%)
Jul 23, 2019 15.60 15.60 15.60 3 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 7 +0.00(+0.00%)
Jul 19, 2019 15.60 15.60 15.60 15.60 100 +0.55(+3.65%)
Jul 18, 2019 18.50 18.50 14.52 15.05 1,695 +1.95(+14.89%)
Jul 17, 2019 16.99 17.00 13.10 13.10 5,096 -4.15(-24.06%)
Jul 16, 2019 17.25 17.25 17.25 17.25 100 -2.75(-13.75%)
Jul 15, 2019 19.99 20.00 19.99 20.00 215 +3.00(+17.65%)
Jul 09, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2019 17.00 17.00 17.00 17.00 115 +0.50(+3.03%)
Jul 05, 2019 16.50 16.50 16.50 16.50 1,400 -0.50(-2.94%)
Jul 02, 2019 17.00 17.00 17.00 0 -0.25(-1.45%)
Jul 01, 2019 17.25 17.25 17.25 17.25 100 -0.25(-1.43%)
Jun 28, 2019 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Jun 27, 2019 17.50 17.50 17.50 17.50 212 -0.30(-1.69%)
Jun 25, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 24, 2019 17.80 17.80 17.80 17.80 100 +0.80(+4.71%)
Jun 21, 2019 17.00 17.00 17.00 2 +0.00(+0.00%)
Jun 20, 2019 17.00 17.00 17.00 17.00 527 +0.00(+0.00%)
Jun 19, 2019 17.00 17.00 17.00 5 +0.00(+0.00%)
Jun 18, 2019 17.00 17.00 17.00 50 +0.00(+0.00%)
Jun 17, 2019 17.00 17.00 17.00 17.00 150 +1.00(+6.25%)
Jun 14, 2019 16.00 16.00 16.00 133 +0.00(+0.00%)
Jun 12, 2019 16.00 16.00 16.00 0 -3.39(-17.48%)
Jun 10, 2019 19.39 19.39 19.39 0 +0.39(+2.05%)
Jun 07, 2019 19.00 19.00 19.00 19.00 100 +1.49(+8.51%)
Jun 06, 2019 17.51 17.51 17.51 97 +0.00(+0.00%)
Jun 05, 2019 17.50 17.51 17.50 17.51 520 -1.49(-7.84%)
Jun 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
May 31, 2019 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
May 30, 2019 19.50 19.50 19.50 19.50 116 +0.00(+0.00%)
May 29, 2019 19.50 19.50 19.50 19.50 100 -0.21(-1.07%)
May 28, 2019 19.71 19.71 19.71 90 +0.00(+0.00%)
May 24, 2019 19.71 19.71 19.71 10 +0.00(+0.00%)
May 23, 2019 19.71 19.71 19.71 20 +0.00(+0.00%)
May 22, 2019 19.71 19.71 19.71 27 +0.00(+0.00%)
May 20, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
May 16, 2019 19.71 19.71 19.71 0 +0.21(+1.08%)
May 14, 2019 19.50 19.50 19.50 0 -1.00(-4.88%)
May 13, 2019 20.50 20.50 20.50 20.50 302 +0.00(+0.00%)
May 10, 2019 20.48 20.50 20.48 20.50 400 +0.50(+2.50%)
May 09, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
May 08, 2019 20.00 20.00 20.00 170 +0.00(+0.00%)
May 03, 2019 20.00 20.00 20.00 0 -4.50(-18.37%)
May 02, 2019 24.50 24.50 24.50 24.50 207 +4.40(+21.89%)
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.