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 | -1 | -4.77554918816 | 20.94 | 21.5 | 18.55 | 78594 | 19.79073726 | CS |
| 4 | -1.44 | -6.7352666043 | 21.38 | 21.99 | 18.55 | 66558 | 20.55154373 | CS |
| 12 | 1.87 | 10.3486441616 | 18.07 | 23.77 | 17.6 | 65852 | 20.92978527 | CS |
| 26 | -0.49 | -2.39843367597 | 20.43 | 25.35 | 16.59 | 61894 | 20.7254903 | CS |
| 52 | 0.42 | 2.15163934426 | 19.52 | 25.35 | 14.03 | 45570 | 20.10900105 | CS |
| 156 | -8.06 | -28.7857142857 | 28 | 33.67 | 14.03 | 22868 | 20.64148994 | CS |
| 260 | -8.06 | -28.7857142857 | 28 | 33.67 | 14.03 | 22868 | 20.64148994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 18.82 | -0.3 | -1.57 | 19.35 | 19.79 | 18.55 | 102738 |
| 1726698600 | 19.12 | -1 | -4.97 | 20.24 | 20.615 | 19.0601 | 95078 |
| 1726612200 | 20.12 | -0.15 | -0.74 | 20.07 | 20.35 | 20 | 50581 |
| 1726525800 | 20.27 | -0.99 | -4.66 | 21.38 | 21.38 | 19.9441 | 66227 |
| 1726266600 | 21.26 | 0.17 | 0.81 | 20.94 | 21.5 | 20.865 | 78345 |
| 1726180200 | 21.09 | 0.04 | 0.19 | 21.47 | 21.69 | 20.93 | 123624 |
| 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 | 79076 |
| 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 | 36954 |
| 1725575400 | 19.5 | -0.49 | -2.45 | 20.05 | 20.7 | 19.35 | 43538 |
| 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 | 33143 |
| 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 |
| 1724365800 | 21.02 | -0.16 | -0.76 | 21.14 | 21.21 | 20.615 | 49964 |
| 1724279400 | 21.18 | 0.42 | 2.02 | 21.12 | 21.2 | 20.9 | 32813 |
| 1724193000 | 20.76 | -0.35 | -1.66 | 21.03 | 21.38 | 20.5352 | 33168 |
| 1724106600 | 21.11 | 0.93 | 4.61 | 20.5 | 21.488 | 20.25 | 62082 |
| 1723847400 | 20.18 | 0.3 | 1.51 | 19.89 | 20.49 | 19.69 | 32992 |
| 1723761000 | 19.88 | 1.04 | 5.52 | 19.41 | 20 | 19.29 | 39605 |
| 1723674600 | 18.84 | -0.89 | -4.51 | 19.9 | 19.9 | 18.51 | 51762 |
| 1723588200 | 19.73 | 0.72 | 3.79 | 19.18 | 19.99 | 19.18 | 26690 |
| 1723501800 | 19.01 | 0.92 | 5.09 | 18.46 | 19.42 | 18.33 | 49161 |
| 1723242600 | 18.09 | -0.25 | -1.36 | 18.36 | 18.68 | 17.7 | 39269 |
| 1723156200 | 18.34 | 0.64 | 3.62 | 17.83 | 18.57 | 17.83 | 48511 |
| 1723069800 | 17.7 | -0.84 | -4.53 | 18.73 | 19.08 | 17.6 | 50430 |
| 1722983400 | 18.54 | 0.06 | 0.32 | 18.58 | 19.147 | 18.185 | 64088 |
| 1722897000 | 18.48 | -1.43 | -7.18 | 18.84 | 19.6199 | 18.28 | 62500 |
| 1722637800 | 19.91 | -1.35 | -6.35 | 20.84 | 21.2 | 19.595 | 36899 |
| 1722551400 | 21.26 | -1.59 | -6.96 | 22.87 | 23 | 20.34 | 48122 |
| 1722465000 | 22.85 | 0.04 | 0.18 | 23 | 23.1 | 22.65 | 134951 |
| 1722378600 | 22.81 | -0.19 | -0.83 | 23 | 23.77 | 22.72 | 161659 |
| 1722292200 | 23 | -0.05 | -0.22 | 22.95 | 23.11 | 21.76 | 80532 |
| 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 | 62888 |
| 1721860200 | 22.35 | -0.82 | -3.54 | 23.23 | 23.42 | 22.35 | 50664 |
| 1721773800 | 23.17 | 0.05 | 0.22 | 23.21 | 23.5 | 22.8 | 47488 |
| 1721687400 | 23.12 | 0.32 | 1.40 | 22.89 | 23.66 | 22.68 | 153697 |
| 1721428200 | 22.8 | 0.87 | 3.97 | 21.74 | 23.01 | 21.625 | 36122 |
| 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 | 22.25 | 143863 |
| 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 | 76015 |
| 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 | 1.75 | 10.26 | 18.07 | 18.97 | 17.86 | 100275 |
| 1719613800 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
