Contango Ore Inc (CTGO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.51761517615 | 18.45 | 19.31 | 17.7001 | 54860 | 18.74544926 | CS |
| 4 | -3.87 | -17.1238938053 | 22.6 | 23.25 | 17.7001 | 60069 | 19.80931647 | CS |
| 12 | -2.98 | -13.7263933671 | 21.71 | 23.95 | 17.7001 | 69879 | 20.25481122 | CS |
| 26 | -3.02 | -13.8850574713 | 21.75 | 25.35 | 16.59 | 73400 | 20.72251717 | CS |
| 52 | -4.27 | -18.5652173913 | 23 | 25.35 | 14.03 | 53250 | 20.22407259 | CS |
| 156 | -9.27 | -33.1071428571 | 28 | 33.67 | 14.03 | 25737 | 20.5745381 | CS |
| 260 | -9.27 | -33.1071428571 | 28 | 33.67 | 14.03 | 25737 | 20.5745381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 18.73 | -0.49 | -2.55 | 19.19 | 19.19 | 18.5501 | 63860 |
| 1732231800 | 19.22 | 0.4 | 2.13 | 19.29 | 19.29 | 18.6578 | 47111 |
| 1732145400 | 18.82 | -0.48 | -2.49 | 19.31 | 19.31 | 18.23 | 54251 |
| 1732059000 | 19.3 | 0.91 | 4.95 | 18.51 | 19.3 | 18.22 | 40438 |
| 1731972600 | 18.39 | 0.03 | 0.16 | 18.47 | 19.26 | 18.29 | 71751 |
| 1731713400 | 18.36 | 0.49 | 2.74 | 18.45 | 18.48 | 17.7001 | 60249 |
| 1731627000 | 17.87 | -0.15 | -0.83 | 17.94 | 18.74 | 17.75 | 77359 |
| 1731540600 | 18.02 | -0.01 | -0.06 | 18.13 | 18.58 | 17.965 | 60906 |
| 1731454200 | 18.03 | -0.56 | -3.01 | 18.6 | 19.104 | 17.89 | 92596 |
| 1731367800 | 18.59 | -1.25 | -6.30 | 19.4 | 19.53 | 18.48 | 58018 |
| 1731108600 | 19.84 | -0.62 | -3.03 | 20.38 | 20.5877 | 19.5 | 61321 |
| 1731022200 | 20.46 | -0.31 | -1.49 | 21.05 | 21.36 | 20.35 | 146650 |
| 1730935800 | 20.77 | 0.44 | 2.16 | 20 | 21.04 | 19.82 | 95880 |
| 1730849400 | 20.33 | 0.13 | 0.64 | 19.89 | 20.5486 | 19.89 | 61601 |
| 1730763000 | 20.2 | -0.67 | -3.21 | 20.94 | 21.292 | 20.16 | 36760 |
| 1730500200 | 20.87 | -0.64 | -2.98 | 21.54 | 22 | 20.79 | 41350 |
| 1730413800 | 21.51 | -0.79 | -3.54 | 22.14 | 22.14 | 21.17 | 46184 |
| 1730327400 | 22.3 | -0.77 | -3.34 | 23.04 | 23.04 | 22.26 | 34992 |
| 1730241000 | 23.07 | 0.28 | 1.23 | 23.03 | 23.13 | 22.82 | 38533 |
| 1730154600 | 22.79 | 0.2 | 0.89 | 22.42 | 23.25 | 22.42 | 38190 |
| 1729895400 | 22.59 | 0.03 | 0.13 | 22.6 | 22.99 | 22.31 | 35815 |
| 1729809000 | 22.56 | -0.48 | -2.08 | 23.46 | 23.46 | 22.15 | 35628 |
| 1729722600 | 23.04 | -0.71 | -2.99 | 23.74 | 23.74 | 22.58 | 60664 |
| 1729636200 | 23.75 | -0.01 | -0.04 | 23.89 | 23.95 | 23.02 | 81825 |
| 1729549800 | 23.76 | 2.63 | 12.45 | 21.97 | 23.84 | 21.715 | 281246 |
| 1729290600 | 21.13 | 0.59 | 2.87 | 20.63 | 21.19 | 20.51 | 122275 |
| 1729204200 | 20.54 | 0.53 | 2.65 | 20.04 | 20.57 | 19.99 | 46782 |
| 1729117800 | 20.01 | 0.51 | 2.62 | 19.6 | 20.3 | 19.51 | 74857 |
| 1729031400 | 19.5 | -0.05 | -0.26 | 19.53 | 19.99 | 19.32 | 28460 |
| 1728945000 | 19.55 | -0.11 | -0.56 | 19.64 | 19.85 | 19.42 | 20204 |
| 1728685800 | 19.66 | 0.7 | 3.69 | 18.96 | 19.8 | 18.95 | 49513 |
| 1728599400 | 18.96 | 0.68 | 3.72 | 18.3 | 18.96 | 18.22 | 44979 |
| 1728513000 | 18.28 | -0.08 | -0.44 | 18.3 | 18.6 | 17.8 | 36548 |
| 1728426600 | 18.36 | -0.46 | -2.44 | 18.68 | 18.6921 | 18.06 | 45794 |
| 1728340200 | 18.82 | 0.05 | 0.27 | 18.77 | 18.83 | 18.32 | 62849 |
| 1728081000 | 18.77 | 0.12 | 0.64 | 18.77 | 19.275 | 18.62 | 64186 |
| 1727994600 | 18.65 | -0.25 | -1.32 | 18.75 | 18.9147 | 18.465 | 62796 |
| 1727908200 | 18.9 | 0.1 | 0.53 | 18.84 | 19.33 | 18.75 | 36497 |
| 1727821800 | 18.8 | -0.46 | -2.39 | 19.3 | 19.39 | 18.77 | 30799 |
| 1727735400 | 19.26 | -0.26 | -1.33 | 19.19 | 19.53 | 18.84 | 31776 |
| 1727476200 | 19.52 | 0.02 | 0.10 | 19.54 | 19.54 | 19.05 | 84946 |
| 1727389800 | 19.5 | -0.02 | -0.10 | 19.72 | 20.22 | 19.45 | 99313 |
| 1727303400 | 19.52 | 0.18 | 0.93 | 19.36 | 20.1 | 19.36 | 59502 |
| 1727217000 | 19.34 | 0.29 | 1.52 | 19.31 | 20.34 | 19.16 | 82906 |
| 1727130600 | 19.05 | -0.89 | -4.46 | 20 | 20.04 | 19.05 | 65437 |
| 1726871400 | 19.94 | 1.12 | 5.95 | 18.87 | 20.01 | 18.75 | 371555 |
| 1726785000 | 18.82 | -0.3 | -1.57 | 19.35 | 19.79 | 18.55 | 101507 |
| 1726698600 | 19.12 | -1 | -4.97 | 20.24 | 20.615 | 19.0601 | 94726 |
| 1726612200 | 20.12 | -0.15 | -0.74 | 20.07 | 20.2883 | 20 | 50166 |
| 1726525800 | 20.27 | -0.99 | -4.66 | 21.38 | 21.38 | 19.9441 | 64560 |
| 1726266600 | 21.26 | 0.17 | 0.81 | 20.94 | 21.5 | 20.865 | 78236 |
| 1726180200 | 21.09 | 0.04 | 0.19 | 21.47 | 21.69 | 20.93 | 123494 |
| 1726093800 | 21.05 | -0.2 | -0.94 | 21.2 | 21.36 | 20.92 | 77343 |
| 1726007400 | 21.25 | 0.26 | 1.24 | 20.97 | 21.49 | 20.8375 | 79075 |
| 1725921000 | 20.99 | 2.03 | 10.71 | 19.35 | 21.275 | 19.135 | 68099 |
| 1725661800 | 18.96 | -0.54 | -2.77 | 19.36 | 19.67 | 18.92 | 36866 |
| 1725575400 | 19.5 | -0.49 | -2.45 | 20.05 | 20.7 | 19.35 | 43490 |
| 1725489000 | 19.99 | -0.22 | -1.09 | 20.07 | 20.6 | 19.76 | 41606 |
| 1725402600 | 20.21 | -1.31 | -6.09 | 21.46 | 21.46 | 20 | 33065 |
| 1725057000 | 21.52 | -0.08 | -0.37 | 21.71 | 21.86 | 21.24 | 36427 |
| 1724970600 | 21.6 | 1.26 | 6.19 | 20.38 | 21.61 | 20.38 | 39493 |
| 1724884200 | 20.34 | -0.51 | -2.45 | 20.59 | 20.695 | 19.9 | 41603 |
| 1724797800 | 20.85 | -0.73 | -3.38 | 21.5 | 21.81 | 20.66 | 63307 |
| 1724711400 | 21.58 | 0.53 | 2.52 | 21.19 | 21.99 | 20.96 | 128005 |
| 1724452200 | 21.05 | 0.03 | 0.14 | 21.38 | 21.38 | 20.8241 | 59422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
