Contango Ore Inc (CTGO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 6.02575896964 | 21.74 | 23.66 | 21.56 | 70172 | 22.86792085 | CS |
| 4 | 4.98 | 27.5594908688 | 18.07 | 23.66 | 17.82 | 74172 | 21.42115254 | CS |
| 12 | 3.6 | 18.5089974293 | 19.45 | 25.35 | 16.59 | 79932 | 20.91447733 | CS |
| 26 | 7.15 | 44.9685534591 | 15.9 | 25.35 | 15.01 | 49446 | 20.50969533 | CS |
| 52 | 4.6 | 24.9322493225 | 18.45 | 25.35 | 14.03 | 43929 | 19.69076574 | CS |
| 156 | -4.95 | -17.6785714286 | 28 | 33.67 | 14.03 | 20586 | 20.63849755 | CS |
| 260 | -4.95 | -17.6785714286 | 28 | 33.67 | 14.03 | 20586 | 20.63849755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 23.05 | 0.57 | 2.54 | 22.72 | 23.12 | 22.605 | 48649 |
| 1721946600 | 22.48 | 0.13 | 0.58 | 22.53 | 23 | 21.56 | 61351 |
| 1721860200 | 22.35 | -0.82 | -3.54 | 23.23 | 23.42 | 22.35 | 49908 |
| 1721773800 | 23.17 | -0.09 | -0.39 | 23.21 | 23.5 | 22.8 | 47488 |
| 1721687400 | 23.26 | 0.46 | 2.02 | 22.89 | 23.66 | 22.68 | 136988 |
| 1721428200 | 22.8 | 0.87 | 3.97 | 21.74 | 23.01 | 21.74 | 36061 |
| 1721341800 | 21.93 | -0.69 | -3.05 | 22.62 | 22.69 | 21.5049 | 46256 |
| 1721255400 | 22.62 | -0.01 | -0.04 | 22.75 | 23.12 | 22.365 | 131595 |
| 1721169000 | 22.63 | 1.12 | 5.21 | 21.51 | 22.76 | 21.37 | 116491 |
| 1721082600 | 21.51 | -0.24 | -1.10 | 21.75 | 21.848 | 21.145 | 74504 |
| 1720823400 | 21.75 | 1 | 4.82 | 20.87 | 22.23 | 20.87 | 172627 |
| 1720737000 | 20.75 | 0.81 | 4.06 | 19.98 | 20.8 | 19.6289 | 75581 |
| 1720650600 | 19.94 | 0.27 | 1.37 | 19.76 | 19.94 | 19.235 | 34084 |
| 1720564200 | 19.67 | 0.45 | 2.34 | 19.17 | 19.9 | 18.95 | 37308 |
| 1720477800 | 19.22 | 0.03 | 0.16 | 19.3 | 19.4 | 18.35 | 53218 |
| 1720218600 | 19.19 | 0.63 | 3.39 | 18.78 | 19.19 | 18.41 | 51467 |
| 1720040640 | 18.56 | 0.48 | 2.65 | 18.18 | 18.56 | 17.82 | 28812 |
| 1719959400 | 18.08 | -0.73 | -3.88 | 18.93 | 19.05 | 17.9535 | 49310 |
| 1719873000 | 18.81 | 0.74 | 4.10 | 18.07 | 18.97 | 17.86 | 100275 |
| 1719613800 | 18.07 | 1.01 | 5.92 | 17.17 | 18.49 | 16.642299 | 260331 |
| 1719527400 | 17.06 | -0.18 | -1.04 | 17.36 | 17.58 | 16.89 | 54218 |
| 1719441000 | 17.24 | -0.31 | -1.77 | 17.44 | 17.53 | 16.86 | 59846 |
| 1719354600 | 17.55 | 0.29 | 1.68 | 17.72 | 17.72 | 17.3 | 47813 |
| 1719268200 | 17.26 | 0.47 | 2.80 | 16.9 | 17.35 | 16.59 | 48377 |
| 1719009000 | 16.79 | -1.07 | -5.99 | 17.86 | 17.86 | 16.61 | 113703 |
| 1718922600 | 17.86 | 0.58 | 3.36 | 17.5 | 18.045 | 17.1 | 79704 |
| 1718749800 | 17.28 | -1.55 | -8.23 | 18.81 | 18.81 | 17.28 | 64958 |
| 1718663400 | 18.83 | 0.07 | 0.37 | 18.85 | 19.01 | 18.5169 | 80280 |
| 1718404200 | 18.76 | 0.04 | 0.21 | 18.85 | 18.97 | 18.51 | 81383 |
| 1718317800 | 18.72 | -1.12 | -5.65 | 19.74 | 19.77 | 18.2 | 106717 |
| 1718231400 | 19.84 | 0.2 | 1.02 | 19.75 | 20.28 | 19.6212 | 235772 |
| 1718145000 | 19.64 | -5.28 | -21.19 | 20.49 | 21.21 | 19.11 | 367506 |
| 1718058600 | 24.92 | 1.15 | 4.84 | 23.53 | 25.2 | 22.6916 | 140418 |
| 1717799400 | 23.77 | -0.44 | -1.82 | 23.9 | 24.8 | 22.25 | 99557 |
| 1717713000 | 24.21 | -0.86 | -3.43 | 25.32 | 25.35 | 24.21 | 72814 |
| 1717626600 | 25.07 | 1.47 | 6.23 | 23.7 | 25.2699 | 22.33 | 66991 |
| 1717540200 | 23.6 | -1.37 | -5.49 | 25 | 25 | 22.925 | 41747 |
| 1717453800 | 24.97 | 1.05 | 4.39 | 24.5 | 25.18 | 24.15 | 64545 |
| 1717194600 | 23.92 | -0.54 | -2.21 | 24.62 | 24.6899 | 23.65 | 34108 |
| 1717108200 | 24.46 | 0.61 | 2.56 | 24.25 | 24.6087 | 23.8 | 72472 |
| 1717021800 | 23.85 | -0.54 | -2.21 | 24.75 | 24.75 | 22.7378 | 94056 |
| 1716935400 | 24.39 | 4.12 | 20.33 | 20.62 | 24.39 | 20.35 | 279145 |
| 1716589800 | 20.27 | -0.41 | -1.98 | 20.68 | 20.68 | 20.05 | 13370 |
| 1716503400 | 20.68 | -0.93 | -4.30 | 21.55 | 21.56 | 20.59 | 16879 |
| 1716417000 | 21.61 | 0.08 | 0.37 | 21.75 | 21.81 | 21.2 | 26846 |
| 1716330600 | 21.53 | -0.4 | -1.82 | 21.92 | 22 | 21.15 | 31656 |
| 1716244200 | 21.93 | 0.6 | 2.81 | 21.27 | 21.97 | 21.2 | 37954 |
| 1715985000 | 21.33 | 0.97 | 4.76 | 20.56 | 21.33 | 20.32 | 36936 |
| 1715898600 | 20.36 | 0.55 | 2.78 | 19.85 | 21.145 | 19.7 | 87362 |
| 1715812200 | 19.81 | 0.37 | 1.90 | 19.5 | 19.95 | 19.2 | 47711 |
| 1715725800 | 19.44 | 0.78 | 4.18 | 18.75 | 19.49 | 18.66 | 95466 |
| 1715639400 | 18.66 | -0.23 | -1.22 | 19.22 | 19.22 | 18.36 | 19722 |
| 1715380200 | 18.89 | 0.06 | 0.32 | 19.13 | 19.13 | 18.5 | 27078 |
| 1715293800 | 18.83 | 0.63 | 3.46 | 18.06 | 18.945 | 18.06 | 47158 |
| 1715207400 | 18.2 | -0.75 | -3.96 | 18.85 | 19.085 | 18.02 | 49907 |
| 1715121000 | 18.95 | -0.37 | -1.92 | 19.29 | 19.2995 | 18.74 | 57658 |
| 1715034600 | 19.32 | 0.14 | 0.73 | 19.75 | 19.75 | 19.15 | 43041 |
| 1714775400 | 19.18 | -0.3 | -1.54 | 19.45 | 19.46 | 19.01 | 181331 |
| 1714689000 | 19.48 | -2.09 | -9.69 | 21.71 | 21.71 | 19.1 | 145823 |
| 1714602600 | 21.57 | 0.7 | 3.35 | 21.01 | 21.8 | 20.87 | 16285 |
| 1714516200 | 20.87 | -0.44 | -2.06 | 21.12 | 21.3 | 20.61 | 11815 |
| 1714429800 | 21.31 | -0.04 | -0.19 | 21.41 | 21.5 | 21.2 | 13546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
