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 27, 2017 19.00 19.00 19.00 0 +0.50(+2.70%)
Apr 26, 2017 18.25 18.50 17.50 18.50 1,109 +0.25(+1.37%)
Apr 20, 2017 18.25 18.25 18.25 0 +1.25(+7.35%)
Apr 17, 2017 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 13, 2017 17.50 17.50 16.50 17.00 5,427 -0.65(-3.68%)
Apr 12, 2017 17.64 17.65 17.64 17.65 960 +0.02(+0.14%)
Apr 11, 2017 17.25 17.65 17.25 17.62 961 -0.36(-2.03%)
Apr 06, 2017 17.99 17.99 17.99 0 -0.01(-0.06%)
Apr 05, 2017 17.50 18.24 17.50 18.00 1,100 -0.24(-1.32%)
Apr 03, 2017 18.24 18.24 18.24 0 +0.99(+5.74%)
Mar 31, 2017 10.00 18.25 10.00 17.25 2,406 +0.00(+0.00%)
Mar 30, 2017 17.25 17.25 17.25 17.25 203 -0.99(-5.43%)
Mar 29, 2017 18.24 18.24 18.24 18.24 140 +0.59(+3.34%)
Mar 28, 2017 18.25 18.25 17.65 17.65 713 -1.10(-5.87%)
Mar 22, 2017 18.75 18.75 18.75 15 -0.25(-1.32%)
Mar 17, 2017 19.00 19.00 19.00 10 +0.74(+4.05%)
Mar 14, 2017 18.26 18.26 18.26 19 +0.00(+0.00%)
Mar 13, 2017 19.29 19.30 18.26 18.26 507 -1.04(-5.39%)
Mar 10, 2017 19.29 19.30 19.29 19.30 647 +0.01(+0.05%)
Mar 09, 2017 19.29 19.30 19.29 19.29 500 -0.01(-0.05%)
Mar 08, 2017 19.10 19.30 19.00 19.30 1,306 +0.00(+0.00%)
Mar 07, 2017 19.40 19.40 19.00 19.30 6,453 +0.05(+0.26%)
Mar 06, 2017 20.00 20.00 19.25 19.25 299 -0.25(-1.28%)
Mar 03, 2017 19.50 19.50 19.50 19.50 1,054 +0.00(+0.00%)
Mar 02, 2017 19.50 19.50 19.50 19.50 147 +0.00(+0.00%)
Mar 01, 2017 23.00 23.00 19.50 19.50 2,048 -0.50(-2.50%)
Feb 28, 2017 20.00 20.00 20.00 20.00 277 +0.60(+3.09%)
Feb 27, 2017 19.50 19.50 19.40 19.40 1,812 +0.14(+0.73%)
Feb 24, 2017 19.25 19.26 19.25 19.26 484 -0.74(-3.70%)
Feb 23, 2017 20.00 20.00 20.00 20.00 112 +0.00(+0.00%)
Feb 21, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 17, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 16, 2017 21.50 21.50 20.00 20.00 280 +0.00(+0.00%)
Feb 15, 2017 20.01 20.49 20.00 20.00 1,637 -0.01(-0.05%)
Feb 14, 2017 20.01 20.01 20.01 20.01 100 -1.49(-6.93%)
Feb 10, 2017 21.50 21.50 21.50 15 +0.50(+2.38%)
Feb 07, 2017 21.00 21.00 21.00 38 +0.00(+0.00%)
Feb 06, 2017 21.00 21.00 21.00 21.00 5,024 +0.50(+2.44%)
Feb 03, 2017 20.20 20.50 20.20 20.50 1,066 +0.50(+2.50%)
Feb 02, 2017 20.51 20.51 20.00 20.00 3,021 +0.00(+0.00%)
Feb 01, 2017 20.06 21.00 19.75 20.00 4,437 +0.50(+2.56%)
Jan 31, 2017 21.01 21.01 19.50 19.50 2,809 -1.50(-7.14%)
Jan 30, 2017 21.01 21.01 21.00 21.00 1,543 +0.00(+0.00%)
Jan 27, 2017 21.01 21.01 18.51 21.00 1,640 +0.00(+0.00%)
Jan 26, 2017 24.15 24.15 21.00 21.00 7,000 -3.20(-13.22%)
Jan 25, 2017 23.00 24.20 23.00 24.20 310 +1.20(+5.22%)
Jan 24, 2017 23.00 23.00 23.00 23.00 810 +1.75(+8.24%)
Jan 23, 2017 21.25 21.25 21.25 21.25 194 -1.25(-5.56%)
Jan 20, 2017 24.00 24.00 22.50 22.50 502 -0.50(-2.17%)
Jan 19, 2017 23.00 23.50 23.00 23.00 1,709 +2.00(+9.52%)
Jan 18, 2017 21.01 21.01 21.00 21.00 705 -1.50(-6.67%)
Jan 13, 2017 22.50 22.50 22.50 167 +1.50(+7.14%)
Jan 12, 2017 21.00 21.00 21.00 21.00 305 +0.00(+0.00%)
Jan 10, 2017 21.00 21.00 21.00 30 +1.50(+7.69%)
Jan 09, 2017 19.51 19.51 19.50 19.50 303 +0.48(+2.52%)
Jan 04, 2017 19.02 19.02 19.02 0 -0.48(-2.46%)
Jan 03, 2017 19.51 19.51 19.49 19.50 1,370 -0.10(-0.51%)
Dec 30, 2016 19.60 19.60 19.60 0 -0.40(-2.00%)
Dec 29, 2016 20.01 20.01 20.00 20.00 805 +0.20(+1.01%)
Dec 27, 2016 19.80 19.80 19.80 41 -0.20(-1.00%)
Dec 22, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 16, 2016 20.00 20.00 20.00 72 +0.00(+0.00%)
Dec 15, 2016 20.00 20.00 20.00 20.00 500 +0.50(+2.56%)
Dec 13, 2016 19.50 19.50 19.50 32 -1.70(-8.02%)
Dec 12, 2016 21.00 21.20 21.00 21.20 1,100 +0.20(+0.95%)
Dec 09, 2016 21.00 21.00 21.00 21.00 3,021 +0.50(+2.44%)
Dec 07, 2016 20.50 20.50 20.50 6 -2.25(-9.89%)
Dec 06, 2016 21.00 22.75 21.00 22.75 1,117 +1.75(+8.33%)
Dec 05, 2016 20.50 21.00 20.50 21.00 1,132 +0.00(+0.00%)
Dec 02, 2016 21.00 21.00 21.00 21.00 870 +0.00(+0.00%)
Nov 29, 2016 21.00 21.00 21.00 56 +0.50(+2.44%)
Nov 25, 2016 20.50 20.50 20.50 0 +0.50(+2.50%)
Nov 23, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 22, 2016 19.50 21.00 19.50 20.00 1,717 +1.75(+9.59%)
Nov 21, 2016 21.00 21.00 18.25 18.25 1,283 -2.75(-13.10%)
Nov 18, 2016 21.00 21.00 20.50 21.00 700 +0.00(+0.00%)
Nov 17, 2016 20.00 22.00 20.00 21.00 9,910 +2.00(+10.53%)
Nov 15, 2016 19.00 19.00 19.00 0 +1.00(+5.56%)
Nov 14, 2016 17.78 18.00 17.75 18.00 1,203 +0.50(+2.86%)
Nov 10, 2016 17.50 17.50 17.50 15 +0.00(+0.00%)
Nov 09, 2016 17.50 17.50 17.50 17.50 300 -2.50(-12.50%)
Nov 08, 2016 20.00 21.00 20.00 20.00 1,767 +0.00(+0.00%)
Nov 07, 2016 19.99 20.00 19.99 20.00 720 +3.25(+19.40%)
Nov 04, 2016 16.75 16.75 16.75 16.75 1,056 -0.25(-1.47%)
Nov 03, 2016 17.00 17.00 17.00 17.00 190 +0.25(+1.49%)
Nov 02, 2016 16.75 16.75 16.75 16.75 1,515 +0.25(+1.52%)
Nov 01, 2016 16.00 17.00 16.00 16.50 1,300 +1.00(+6.45%)
Oct 31, 2016 15.00 15.50 15.00 15.50 1,069 +0.75(+5.08%)
Oct 28, 2016 15.50 15.50 14.75 14.75 1,325 -0.25(-1.67%)
Oct 27, 2016 16.00 16.00 15.00 15.00 3,922 -1.00(-6.25%)
Oct 26, 2016 16.00 16.00 16.00 16.00 3,090 -0.25(-1.54%)
Oct 25, 2016 17.00 17.00 16.25 16.25 430 -0.76(-4.47%)
Oct 24, 2016 17.50 18.00 16.75 17.01 2,151 -0.49(-2.80%)
Oct 21, 2016 17.50 18.50 17.50 17.50 3,710 +0.00(+0.00%)
Oct 20, 2016 18.00 18.00 17.50 17.50 4,200 -0.50(-2.78%)
Oct 19, 2016 18.01 18.01 18.00 18.00 700 -1.00(-5.26%)
Oct 18, 2016 19.00 19.00 18.01 19.00 3,380 -0.75(-3.82%)
Oct 17, 2016 17.75 19.75 17.75 19.75 1,350 +2.00(+11.30%)
Oct 14, 2016 17.75 17.75 17.75 17.75 1,600 -3.32(-15.78%)
Oct 13, 2016 18.00 21.07 18.00 21.07 702 +3.18(+17.74%)
Oct 12, 2016 17.60 18.00 17.50 17.90 2,400 +0.40(+2.29%)
Oct 11, 2016 18.25 18.75 17.50 17.50 8,550 -0.60(-3.31%)
Oct 10, 2016 18.11 18.11 18.10 18.10 596 -1.80(-9.05%)
Oct 07, 2016 19.02 19.90 18.00 19.90 5,895 -0.10(-0.50%)
Oct 05, 2016 20.00 20.00 20.00 20 +0.50(+2.56%)
Oct 03, 2016 19.50 19.50 19.50 94 -0.50(-2.50%)
Sep 30, 2016 19.50 20.00 19.50 20.00 830 +0.00(+0.00%)
Sep 29, 2016 20.50 20.50 20.00 20.00 4,784 -0.50(-2.44%)
Sep 28, 2016 20.50 20.50 20.50 20.50 338 +0.00(+0.00%)
Sep 27, 2016 20.25 20.50 20.25 20.50 202 +0.00(+0.00%)
Sep 26, 2016 20.25 20.50 20.25 20.50 213 -1.00(-4.65%)
Sep 23, 2016 22.00 22.00 21.50 21.50 1,500 +1.00(+4.88%)
Sep 22, 2016 21.00 21.00 20.25 20.50 1,592 +1.48(+7.78%)
Sep 21, 2016 20.26 22.50 19.02 19.02 1,546 -2.98(-13.55%)
Sep 20, 2016 22.50 25.75 22.00 22.00 2,605 +1.75(+8.64%)
Sep 19, 2016 20.25 20.25 20.25 20.25 662 -3.75(-15.62%)
Sep 14, 2016 24.00 24.00 24.00 32 +3.00(+14.29%)
Sep 13, 2016 20.00 21.00 20.00 21.00 1,651 +1.00(+5.00%)
Sep 12, 2016 20.00 20.25 20.00 20.00 1,443 +0.00(+0.00%)
Sep 09, 2016 21.00 21.00 20.00 20.00 3,516 -0.50(-2.44%)
Sep 08, 2016 24.00 24.00 20.50 20.50 2,478 +0.25(+1.23%)
Sep 07, 2016 20.00 21.00 20.00 20.25 2,433 -0.75(-3.57%)
Sep 06, 2016 20.25 21.00 20.00 21.00 2,590 -1.00(-4.55%)
Sep 02, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 31, 2016 22.00 22.00 22.00 90 -1.99(-8.30%)
Aug 30, 2016 10.02 24.00 10.02 23.99 790 +2.99(+14.24%)
Aug 29, 2016 24.00 24.00 20.00 21.00 1,172 -3.00(-12.50%)
Aug 26, 2016 24.00 24.00 24.00 24.00 683 +2.50(+11.63%)
Aug 25, 2016 24.00 24.00 21.50 21.50 823 -3.00(-12.24%)
Aug 24, 2016 24.50 24.50 24.50 24.50 538 +0.50(+2.08%)
Aug 23, 2016 21.50 26.75 21.50 24.00 15,946 +2.00(+9.09%)
Aug 22, 2016 19.50 24.50 19.50 22.00 7,551 +3.00(+15.79%)
Aug 18, 2016 19.00 19.00 19.00 0 +0.55(+2.98%)
Aug 17, 2016 15.00 19.99 15.00 18.45 7,380 +4.70(+34.18%)
Aug 16, 2016 14.00 14.00 13.75 13.75 1,856 -1.25(-8.33%)
Aug 15, 2016 15.00 15.00 13.80 15.00 1,242 +0.00(+0.00%)
Aug 12, 2016 14.02 15.00 14.02 15.00 1,780 +0.99(+7.07%)
Aug 11, 2016 13.02 14.01 13.02 14.01 4,934 +1.96(+16.27%)
Aug 10, 2016 12.00 16.00 12.00 12.05 4,887 +0.05(+0.42%)
Aug 09, 2016 11.00 12.00 10.00 12.00 17,225 +1.00(+9.09%)
Aug 05, 2016 11.00 11.00 11.00 15 +0.50(+4.76%)
Aug 04, 2016 10.50 10.50 10.50 10.50 450 -0.50(-4.55%)
Aug 01, 2016 11.00 11.00 11.00 0 +0.75(+7.32%)
Jul 28, 2016 10.25 10.25 10.25 21 +0.00(+0.00%)
Jul 26, 2016 10.25 10.25 10.25 0 +0.25(+2.50%)
Jul 20, 2016 10.00 10.00 10.00 66 +0.00(+0.00%)
Jul 19, 2016 10.00 10.00 10.00 10.00 110 +0.00(+0.00%)
Jul 15, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 14, 2016 10.00 10.00 9.750 10.00 2,270 +0.00(+0.00%)
Jul 13, 2016 9.500 10.50 9.500 10.00 5,639 +0.95(+10.50%)
Jul 07, 2016 9.050 9.050 9.050 53 +1.54(+20.51%)
Jul 01, 2016 7.510 7.510 7.510 16 -3.00(-28.54%)
Jun 30, 2016 11.00 11.00 10.51 10.51 3,066 -0.49(-4.45%)
Jun 29, 2016 13.49 13.49 8.600 11.00 1,966 +2.00(+22.22%)
Jun 28, 2016 8.600 9.000 8.600 9.000 2,577 +0.22(+2.51%)
Jun 27, 2016 8.780 8.780 8.780 8.780 906 -0.02(-0.23%)
Jun 24, 2016 8.800 8.800 8.800 8.800 150 +1.74(+24.65%)
Jun 23, 2016 6.990 8.950 6.000 7.060 4,376 +1.05(+17.47%)
Jun 22, 2016 6.010 6.010 6.010 6.010 894 +0.01(+0.17%)
Jun 21, 2016 6.000 6.000 6.000 6.000 4,761 +0.00(+0.00%)
Jun 20, 2016 6.000 6.000 6.000 6.000 109 -0.01(-0.17%)
Jun 15, 2016 6.010 6.010 6.010 1 -0.99(-14.14%)
Jun 08, 2016 7.000 7.000 7.000 0 +0.50(+7.69%)
Jun 07, 2016 6.500 7.000 6.500 6.500 1,410 +0.75(+13.04%)
Jun 02, 2016 5.750 5.750 5.750 7 +0.75(+15.00%)
May 31, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
May 27, 2016 5.100 5.100 5.100 0 -0.40(-7.27%)
May 26, 2016 5.500 5.500 5.500 5.500 2,002 +0.00(+0.00%)
May 20, 2016 5.500 5.500 5.500 60 +0.00(+0.00%)
May 16, 2016 5.500 5.500 5.500 0 +0.20(+3.77%)
May 13, 2016 5.250 5.500 5.200 5.300 20,423 +0.10(+1.92%)
May 12, 2016 5.160 6.500 5.160 5.200 3,000 +0.10(+1.96%)
May 11, 2016 5.100 5.100 5.000 5.100 3,310 +0.00(+0.00%)
May 10, 2016 5.000 5.260 5.000 5.100 7,069 +0.10(+2.00%)
May 06, 2016 5.000 5.000 5.000 41 -1.70(-25.37%)
May 05, 2016 6.700 6.700 6.700 6.700 100 +3.20(+91.43%)
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.