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 29, 2013 8.500 8.500 8.500 0 +0.01(+0.12%)
Apr 25, 2013 8.490 8.490 8.490 8.490 0 -0.01(-0.12%)
Apr 24, 2013 8.500 8.500 8.500 8.500 560 -0.01(-0.12%)
Apr 23, 2013 8.750 8.750 8.500 8.510 2,245 +0.01(+0.12%)
Apr 19, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 18, 2013 8.500 8.500 8.500 8.500 5,091 +0.30(+3.66%)
Apr 17, 2013 8.500 8.500 8.200 8.200 1,490 -0.30(-3.53%)
Apr 16, 2013 8.500 8.500 8.500 8.500 4,933 +0.00(+0.00%)
Apr 12, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 11, 2013 8.450 8.900 8.450 8.500 9,091 +0.01(+0.12%)
Apr 10, 2013 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Apr 09, 2013 8.350 8.500 8.350 8.500 2,288 +0.34(+4.17%)
Apr 08, 2013 8.160 8.160 8.160 8.160 280 +0.00(+0.00%)
Apr 05, 2013 8.500 8.500 8.160 8.160 1,516 -0.34(-4.00%)
Apr 04, 2013 8.750 8.750 8.400 8.500 17,070 -0.25(-2.86%)
Apr 03, 2013 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Apr 02, 2013 8.750 8.750 8.750 8.750 100 -0.55(-5.91%)
Apr 01, 2013 9.000 9.300 9.000 9.300 997 +0.05(+0.54%)
Mar 27, 2013 9.250 9.250 9.250 0 -0.25(-2.63%)
Mar 26, 2013 9.250 9.500 9.250 9.500 13,000 +0.50(+5.56%)
Mar 25, 2013 9.000 9.750 9.000 9.000 14,896 +0.00(+0.00%)
Mar 22, 2013 9.000 9.000 8.500 9.000 2,256 +0.00(+0.00%)
Mar 21, 2013 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Mar 19, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 18, 2013 9.000 9.000 9.000 9.000 2,000 -0.49(-5.16%)
Mar 13, 2013 9.490 9.490 9.490 0 +0.74(+8.46%)
Mar 12, 2013 8.500 9.000 8.500 8.750 7,352 +0.25(+2.94%)
Mar 11, 2013 8.500 8.500 8.500 8.500 2,175 +0.00(+0.00%)
Mar 07, 2013 8.500 8.500 8.500 0 +0.50(+6.25%)
Mar 06, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 05, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 04, 2013 7.750 8.000 7.750 8.000 952 +0.00(+0.00%)
Feb 28, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 27, 2013 8.000 8.000 8.000 8.000 2,500 -0.50(-5.88%)
Feb 26, 2013 8.500 8.500 8.500 8.500 346 +0.00(+0.00%)
Feb 22, 2013 8.500 8.500 8.500 8.500 100 +0.20(+2.41%)
Feb 21, 2013 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 20, 2013 8.300 8.300 8.300 8.300 400 +0.05(+0.61%)
Feb 19, 2013 8.250 8.250 8.250 8.250 560 +0.00(+0.00%)
Feb 15, 2013 9.000 9.000 8.250 8.250 3,065 -0.25(-2.94%)
Feb 14, 2013 8.800 8.800 8.500 8.500 242 -0.50(-5.56%)
Feb 13, 2013 9.000 9.000 9.000 9.000 156 +1.00(+12.50%)
Feb 12, 2013 8.000 8.000 8.000 8.000 2,000 -0.45(-5.33%)
Feb 08, 2013 8.450 8.450 8.450 0 -0.08(-0.94%)
Feb 07, 2013 8.550 8.550 8.500 8.530 8,198 +0.03(+0.35%)
Feb 05, 2013 8.500 8.500 8.500 0 -0.25(-2.86%)
Feb 01, 2013 8.750 8.750 8.750 0 +0.75(+9.38%)
Jan 31, 2013 8.050 8.050 8.000 8.000 220 -0.05(-0.62%)
Jan 30, 2013 8.000 8.050 8.000 8.050 2,000 -0.45(-5.29%)
Jan 29, 2013 8.500 8.500 8.500 8.500 2,537 +0.00(+0.00%)
Jan 25, 2013 8.500 8.500 8.500 0 -0.32(-3.63%)
Jan 24, 2013 7.610 8.950 7.610 8.820 4,082 -0.18(-2.00%)
Jan 23, 2013 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Jan 18, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 16, 2013 9.000 9.000 9.000 9.000 0 -0.23(-2.49%)
Jan 14, 2013 9.230 9.230 9.230 0 -0.25(-2.64%)
Jan 12, 2013 9.500 9.500 9.480 9.480 990 +0.00(+0.00%)
Jan 11, 2013 9.500 9.500 9.480 9.480 990 -0.50(-5.01%)
Jan 10, 2013 10.00 10.00 9.950 9.980 4,966 +0.48(+5.05%)
Jan 09, 2013 11.99 11.99 9.500 9.500 6,064 +0.03(+0.32%)
Jan 08, 2013 9.560 9.560 9.250 9.470 12,956 -2.53(-21.08%)
Jan 07, 2013 9.550 12.00 9.550 12.00 300 +2.50(+26.32%)
Jan 04, 2013 9.000 9.500 8.950 9.500 7,889 +0.55(+6.15%)
Jan 03, 2013 9.000 9.000 8.950 8.950 1,800 +1.35(+17.76%)
Jan 02, 2013 8.500 8.720 7.600 7.600 1,390 -1.12(-12.84%)
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%)
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.