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, 2021 21.25 21.25 21.25 0 +2.75(+14.86%)
Apr 29, 2021 18.50 18.50 18.50 5 +0.00(+0.00%)
Apr 27, 2021 18.50 18.50 18.50 0 -3.00(-13.95%)
Apr 26, 2021 19.00 21.50 19.00 21.50 1,652 +3.00(+16.22%)
Apr 23, 2021 18.50 18.50 18.50 1 +0.00(+0.00%)
Apr 22, 2021 18.50 18.50 18.50 18.50 185 -3.45(-15.72%)
Apr 19, 2021 21.95 21.95 21.95 0 +1.09(+5.23%)
Apr 14, 2021 20.86 20.86 20.86 0 +1.36(+6.97%)
Apr 09, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 06, 2021 19.50 19.50 19.50 0 +0.50(+2.63%)
Apr 05, 2021 19.00 19.00 19.00 74 +0.00(+0.00%)
Mar 29, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 25, 2021 19.00 19.00 19.00 0 +1.50(+8.57%)
Mar 24, 2021 17.00 22.50 17.00 17.50 340 +0.50(+2.94%)
Mar 22, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 18, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 17, 2021 18.00 22.49 17.00 17.00 3,007 -1.50(-8.11%)
Mar 16, 2021 18.50 18.50 18.50 18.50 664 -4.00(-17.78%)
Mar 15, 2021 22.50 22.50 22.50 64 +0.00(+0.00%)
Mar 12, 2021 22.50 22.50 22.50 1 +0.00(+0.00%)
Mar 11, 2021 22.50 22.50 22.50 6 +0.00(+0.00%)
Mar 08, 2021 22.50 22.50 22.50 22.50 102 +4.00(+21.62%)
Mar 05, 2021 18.50 18.50 18.50 18.50 300 -0.50(-2.63%)
Mar 04, 2021 19.00 19.00 19.00 19.00 101 +0.50(+2.70%)
Mar 02, 2021 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 01, 2021 19.99 19.99 18.50 18.50 1,200 +1.25(+7.25%)
Feb 26, 2021 21.98 21.99 17.25 17.25 1,400 +0.25(+1.47%)
Feb 25, 2021 18.50 18.55 17.00 17.00 815 -1.50(-8.11%)
Feb 24, 2021 18.50 18.50 18.50 16 +0.00(+0.00%)
Feb 23, 2021 18.50 18.50 18.50 18.50 316 +0.45(+2.49%)
Feb 22, 2021 18.05 18.05 18.05 18.05 120 -3.95(-17.95%)
Feb 19, 2021 23.00 23.00 22.00 22.00 1,300 +0.00(+0.00%)
Feb 18, 2021 22.00 22.00 22.00 22.00 122 +1.00(+4.76%)
Feb 17, 2021 21.00 21.00 21.00 105 +0.00(+0.00%)
Feb 12, 2021 21.00 21.00 21.00 0 -1.00(-4.55%)
Feb 11, 2021 22.00 22.00 22.00 22.00 298 +0.00(+0.00%)
Feb 10, 2021 21.50 22.00 21.00 22.00 4,254 +2.00(+10.00%)
Feb 09, 2021 20.00 20.00 20.00 1 +0.00(+0.00%)
Feb 08, 2021 20.00 20.00 20.00 26 +0.00(+0.00%)
Feb 05, 2021 20.00 20.00 20.00 151 +0.00(+0.00%)
Feb 03, 2021 20.00 20.00 20.00 0 -2.75(-12.09%)
Feb 02, 2021 23.00 23.00 20.00 22.75 2,262 +0.50(+2.25%)
Feb 01, 2021 20.00 22.25 20.00 22.25 2,206 +3.15(+16.49%)
Jan 29, 2021 19.10 19.10 19.10 25 +0.00(+0.00%)
Jan 28, 2021 18.00 21.00 18.00 19.10 3,022 -1.90(-9.05%)
Jan 26, 2021 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 25, 2021 17.00 21.00 17.00 21.00 1,770 +4.00(+23.53%)
Jan 22, 2021 17.00 17.00 17.00 17.00 100 +0.50(+3.03%)
Jan 21, 2021 16.50 16.50 16.50 59 +0.00(+0.00%)
Jan 20, 2021 16.50 16.50 16.50 16.50 668 -0.25(-1.49%)
Jan 15, 2021 16.75 16.75 16.75 0 +0.00(+0.00%)
Jan 14, 2021 16.75 16.75 16.75 16.75 391 +0.24(+1.45%)
Jan 12, 2021 16.51 16.51 16.51 0 +0.00(+0.00%)
Jan 11, 2021 16.51 16.51 16.51 44 +0.00(+0.00%)
Jan 08, 2021 16.75 16.75 16.50 16.51 1,000 +0.00(+0.00%)
Jan 07, 2021 16.51 16.51 16.51 1 +0.00(+0.00%)
Jan 06, 2021 16.51 16.51 16.51 5 +0.00(+0.00%)
Jan 05, 2021 16.51 16.51 16.51 1 +0.00(+0.00%)
Jan 04, 2021 18.80 18.80 16.51 16.51 842 -2.24(-11.95%)
Dec 30, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Dec 29, 2020 18.75 18.75 18.75 18.75 120 +2.25(+13.64%)
Dec 28, 2020 16.50 16.50 16.50 8 +0.00(+0.00%)
Dec 23, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 22, 2020 17.00 17.00 16.50 16.50 523 -0.05(-0.30%)
Dec 21, 2020 16.55 16.55 16.55 2 +0.00(+0.00%)
Dec 18, 2020 16.55 16.55 16.55 9 +0.00(+0.00%)
Dec 17, 2020 16.55 16.55 16.55 14 +0.00(+0.00%)
Dec 16, 2020 16.55 20.00 16.55 16.55 330 -1.45(-8.06%)
Dec 14, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 11, 2020 18.00 18.00 18.00 18.00 200 +0.00(+0.00%)
Dec 10, 2020 17.50 18.75 17.50 18.00 923 +1.50(+9.09%)
Dec 08, 2020 16.50 16.50 16.50 0 -1.40(-7.82%)
Dec 07, 2020 17.90 17.90 17.90 17.90 200 +2.70(+17.76%)
Dec 03, 2020 15.20 15.20 15.20 0 -1.70(-10.06%)
Dec 02, 2020 16.90 16.90 16.90 42 +0.00(+0.00%)
Dec 01, 2020 16.90 16.90 16.90 45 +0.00(+0.00%)
Nov 20, 2020 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 19, 2020 15.00 16.90 15.00 16.90 950 +1.90(+12.67%)
Nov 18, 2020 14.25 15.00 14.25 15.00 1,679 +0.75(+5.26%)
Nov 17, 2020 14.25 14.25 14.25 14.25 806 +0.00(+0.00%)
Nov 16, 2020 14.25 14.25 14.25 14.25 135 +0.25(+1.79%)
Nov 13, 2020 14.25 14.25 13.25 14.00 2,200 +0.00(+0.00%)
Nov 12, 2020 14.00 14.00 14.00 11 +0.00(+0.00%)
Nov 11, 2020 14.00 14.25 14.00 14.00 767 +0.00(+0.00%)
Nov 10, 2020 14.00 14.00 14.00 14.00 250 +0.00(+0.00%)
Nov 09, 2020 14.00 14.00 14.00 14.00 300 +0.00(+0.00%)
Nov 06, 2020 14.00 14.00 14.00 14.00 5,300 +0.00(+0.00%)
Nov 05, 2020 12.00 14.00 12.00 14.00 3,654 +0.00(+0.00%)
Nov 03, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 02, 2020 14.00 14.00 14.00 14.00 1,185 +0.00(+0.00%)
Oct 30, 2020 13.25 14.00 13.25 14.00 300 +0.75(+5.66%)
Oct 29, 2020 13.25 13.25 13.25 1 +0.00(+0.00%)
Oct 28, 2020 13.25 13.25 13.25 13.25 104 -1.75(-11.67%)
Oct 23, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 22, 2020 15.00 15.00 15.00 140 +0.00(+0.00%)
Oct 21, 2020 15.00 15.00 15.00 15.00 1,210 +0.00(+0.00%)
Oct 20, 2020 15.00 15.00 15.00 62 +0.00(+0.00%)
Oct 16, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 15, 2020 15.00 15.00 15.00 15.00 408 +1.20(+8.70%)
Oct 14, 2020 14.00 14.00 13.80 13.80 1,037 -0.45(-3.16%)
Oct 12, 2020 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 08, 2020 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 06, 2020 14.25 14.25 14.25 0 -1.25(-8.06%)
Oct 05, 2020 15.50 15.50 15.50 15.50 100 -1.50(-8.82%)
Oct 01, 2020 17.00 17.00 17.00 0 +1.00(+6.25%)
Sep 30, 2020 16.00 16.05 15.50 16.00 8,735 +1.00(+6.67%)
Sep 29, 2020 15.00 15.00 15.00 15.00 1,000 -1.00(-6.25%)
Sep 24, 2020 16.00 16.00 16.00 0 +5.49(+52.24%)
Sep 22, 2020 10.51 10.51 10.51 0 +0.00(+0.00%)
Sep 21, 2020 13.75 13.75 10.50 10.51 4,367 -4.49(-29.93%)
Sep 18, 2020 15.00 15.00 15.00 4 +0.00(+0.00%)
Sep 17, 2020 15.00 15.00 15.00 15.00 2,117 +1.00(+7.14%)
Sep 16, 2020 14.00 14.00 14.00 14.00 233 +1.00(+7.69%)
Sep 14, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 11, 2020 13.00 13.00 13.00 13.00 600 +1.00(+8.33%)
Sep 09, 2020 12.00 12.00 12.00 0 -1.25(-9.43%)
Sep 08, 2020 13.25 13.25 13.25 5 +0.00(+0.00%)
Sep 04, 2020 13.25 13.25 13.25 13.25 100 -0.25(-1.85%)
Aug 31, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 27, 2020 13.50 13.50 13.50 0 +1.00(+8.00%)
Aug 26, 2020 12.50 12.50 12.50 25 +0.00(+0.00%)
Aug 25, 2020 12.50 12.50 12.50 15 +0.00(+0.00%)
Aug 24, 2020 13.50 13.50 12.50 12.50 682 -2.50(-16.67%)
Aug 21, 2020 15.00 15.00 15.00 10 +0.00(+0.00%)
Aug 20, 2020 15.00 15.00 15.00 7 +0.00(+0.00%)
Aug 19, 2020 15.00 15.00 15.00 7 +0.00(+0.00%)
Aug 17, 2020 15.00 15.00 15.00 0 -0.00(-0.00%)
Aug 13, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 12, 2020 14.00 15.00 14.00 15.00 4,069 +2.00(+15.38%)
Aug 11, 2020 13.00 13.00 13.00 13.00 300 -1.00(-7.14%)
Aug 10, 2020 14.00 14.00 14.00 14.00 700 +1.50(+12.00%)
Aug 07, 2020 13.95 14.00 12.50 12.50 1,200 +0.00(+0.00%)
Aug 06, 2020 12.50 12.50 12.50 12.50 360 -1.50(-10.71%)
Aug 05, 2020 14.00 14.00 14.00 14.00 550 +0.01(+0.07%)
Aug 04, 2020 13.99 13.99 13.99 13.99 1,063 -0.01(-0.07%)
Aug 03, 2020 12.50 14.00 12.50 14.00 350 +1.00(+7.69%)
Jul 30, 2020 13.00 13.00 13.00 0 -1.40(-9.72%)
Jul 28, 2020 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 27, 2020 14.40 14.40 14.40 8 +0.00(+0.00%)
Jul 24, 2020 14.40 14.40 14.40 14.40 200 +2.40(+20.00%)
Jul 22, 2020 12.00 12.00 12.00 0 +0.05(+0.42%)
Jul 20, 2020 11.95 11.95 11.95 0 +1.45(+13.81%)
Jul 17, 2020 10.76 10.76 10.50 10.50 2,300 -1.49(-12.43%)
Jul 15, 2020 11.99 11.99 11.99 0 +1.43(+13.54%)
Jul 14, 2020 10.56 10.56 10.56 2 +0.00(+0.00%)
Jul 13, 2020 10.56 10.56 10.56 68 +0.00(+0.00%)
Jul 10, 2020 10.50 10.56 10.50 10.56 600 -0.44(-4.00%)
Jul 09, 2020 11.00 11.00 11.00 11.00 515 +0.00(+0.00%)
Jul 08, 2020 10.99 11.00 10.75 11.00 500 -1.00(-8.33%)
Jul 07, 2020 12.00 12.00 12.00 5 +0.00(+0.00%)
Jul 06, 2020 12.00 12.00 12.00 12.00 166 +0.00(+0.00%)
Jul 02, 2020 10.50 12.00 10.50 12.00 300 +1.50(+14.29%)
Jul 01, 2020 10.50 10.50 10.50 1 +0.00(+0.00%)
Jun 30, 2020 10.50 10.50 10.50 10.50 965 +0.00(+0.00%)
Jun 29, 2020 10.50 10.50 10.50 20 +0.00(+0.00%)
Jun 26, 2020 10.01 10.50 10.00 10.50 3,600 +0.00(+0.00%)
Jun 25, 2020 10.50 10.50 10.50 10.50 3,050 +0.00(+0.00%)
Jun 24, 2020 10.50 10.50 10.50 10.50 1,550 +0.00(+0.00%)
Jun 23, 2020 10.50 10.50 10.50 10.50 883 +0.00(+0.00%)
Jun 22, 2020 10.50 10.50 10.30 10.50 310 -0.90(-7.89%)
Jun 17, 2020 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 16, 2020 11.40 11.40 11.40 11.40 310 -0.55(-4.60%)
Jun 15, 2020 10.50 11.95 10.25 11.95 1,452 +1.20(+11.16%)
Jun 12, 2020 11.95 11.95 10.75 10.75 200 -1.20(-10.04%)
Jun 11, 2020 11.95 11.95 11.95 10 +0.00(+0.00%)
Jun 10, 2020 11.95 11.95 11.95 11.95 100 +0.00(+0.00%)
Jun 09, 2020 11.95 11.95 11.95 39 +0.00(+0.00%)
Jun 08, 2020 10.60 11.99 10.60 11.95 1,431 -0.04(-0.33%)
Jun 05, 2020 11.99 11.99 11.99 1 +0.00(+0.00%)
Jun 04, 2020 11.00 11.99 11.00 11.99 350 +0.99(+9.00%)
Jun 02, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 01, 2020 11.00 11.00 11.00 10 +0.00(+0.00%)
May 28, 2020 11.00 11.00 11.00 0 +0.21(+1.95%)
May 27, 2020 10.79 10.79 10.79 10.79 100 +0.54(+5.27%)
May 26, 2020 10.00 10.25 10.00 10.25 1,316 +0.20(+1.99%)
May 21, 2020 10.05 10.05 10.05 0 +0.55(+5.79%)
May 20, 2020 9.500 9.500 9.500 5 +0.00(+0.00%)
May 19, 2020 9.500 9.500 9.500 9.500 700 +0.25(+2.70%)
May 18, 2020 9.250 9.250 9.250 109 +0.00(+0.00%)
May 15, 2020 9.250 9.250 9.250 50 +0.00(+0.00%)
May 14, 2020 9.000 9.400 9.000 9.250 3,596 +1.25(+15.62%)
May 13, 2020 8.000 8.000 8.000 7 +0.00(+0.00%)
May 11, 2020 8.000 8.000 8.000 0 -2.00(-20.00%)
May 08, 2020 10.00 10.00 10.00 114 +0.00(+0.00%)
May 06, 2020 10.00 10.00 10.00 0 -1.95(-16.32%)
May 05, 2020 11.95 11.95 11.95 11.95 100 +1.45(+13.81%)
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.