CTGO

Contango Ore Historical Data

CTGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 22.685 0.37 1.66% 22.35 22.685 22.30 983
Jun 23 2022 22.3154 0.00 0.0% 22.3154 22.3154 22.3154 52
Jun 22 2022 22.3154 0.07 0.29% 22.50 22.50 21.56 2,007
Jun 21 2022 22.2499 0.00 0.0% 22.50 22.50 22.2499 89
Jun 20 2022 22.2499 0.00 +0.00% 22.08 22.25 22.08 0
Jun 17 2022 22.2499 0.00 0.0% 22.08 22.25 22.08 3,130
Jun 16 2022 22.2499 0.23 1.04% 22.25 22.25 21.55 662
Jun 15 2022 22.02 0.02 0.09% 22.02 22.02 22.02 332
Jun 14 2022 22.00 0.50 2.33% 21.75 22.00 21.2501 1,289
Jun 13 2022 21.50 -0.72 -3.24% 21.00 21.50 21.00 3,050
Jun 10 2022 22.22 0.02 0.09% 22.20 22.22 22.20 162
Jun 09 2022 22.20 0.00 0.0% 22.20 22.20 22.20 100
Jun 08 2022 22.20 0.14 0.63% 21.36 22.25 21.36 688
Jun 07 2022 22.06 -0.14 -0.63% 22.22 22.22 22.06 471
Jun 06 2022 22.20 0.00 0.0% 22.25 22.25 22.20 2,814
Jun 03 2022 22.20 0.22 0.99% 21.96 22.205 21.96 674
Jun 02 2022 21.9813 -0.22 -0.99% 22.20 22.20 21.9813 388
Jun 01 2022 22.20 0.00 0.0% 22.20 22.20 21.85 129
May 31 2022 22.20 0.13 0.57% 21.40 22.20 21.40 402
May 30 2022 22.0745 0.00 0.0% 22.0745 22.0745 22.0745 0
May 27 2022 22.0745 -0.18 -0.79% 21.55 22.0745 21.55 672
May 26 2022 22.25 0.00 0.0% 21.75 22.25 21.75 130
May 25 2022 22.25 0.05 0.23% 22.25 22.25 22.25 258
May 24 2022 22.20 0.02 0.09% 22.18 22.20 22.18 994
May 23 2022 22.18 0.00 0.0% 22.21 22.21 22.18 262
May 20 2022 22.18 0.74 3.46% 22.14 22.18 22.14 1,103
May 19 2022 21.4383 -0.56 -2.55% 21.4383 21.44 21.4383 2,193
May 18 2022 22.00 -0.30 -1.34% 22.25 22.25 22.00 534
May 17 2022 22.298 0.02 0.08% 22.50 22.50 22.10 674
May 16 2022 22.2801 -0.22 -0.98% 22.2801 22.2801 22.2801 313
May 13 2022 22.50 -0.59 -2.56% 22.51 23.00 22.50 464
May 12 2022 23.09 -0.31 -1.34% 23.00 23.39 23.00 720
May 11 2022 23.4041 0.20 0.88% 23.0001 23.50 23.0001 913
May 10 2022 23.20 -0.80 -3.33% 23.68 24.00 23.20 1,139
May 09 2022 24.00 -0.50 -2.04% 24.01 24.01 24.00 528
May 06 2022 24.50 0.00 0.0% 24.10 24.50 24.10 149
May 05 2022 24.50 -0.25 -1.01% 24.50 24.50 24.50 843
May 04 2022 24.75 -0.25 -1.0% 24.75 24.75 24.51 554
May 03 2022 25.00 0.10 0.4% 25.50 25.50 24.75 642
May 02 2022 24.90 -0.10 -0.4% 25.01 25.01 24.90 1,651
Apr 29 2022 25.00 0.03 0.11% 25.20 25.33 25.00 304
Apr 28 2022 24.9732 -0.16 -0.64% 25.20 25.3347 24.85 973
Apr 27 2022 25.135 -0.33 -1.31% 25.50 25.50 24.80 1,903
Apr 26 2022 25.469 0.37 1.47% 25.0815 25.469 25.0815 1,162
Apr 25 2022 25.10 0.05 0.2% 25.05 25.10 24.6001 811
Apr 22 2022 25.05 -0.90 -3.47% 25.05 25.51 25.05 2,944
Apr 21 2022 25.95 0.05 0.19% 25.90 25.95 25.90 374
Apr 20 2022 25.90 0.00 0.0% 26.00 26.00 25.90 1,181
Apr 19 2022 25.90 0.10 0.39% 26.18 26.18 25.90 561
Apr 18 2022 25.80 0.02 0.08% 25.80 26.20 25.80 345
Apr 15 2022 25.78 0.00 0.0% 25.78 25.78 25.78 0
Apr 14 2022 25.78 0.75 3.0% 25.03 25.78 25.03 1,511
Apr 13 2022 25.03 -0.47 -1.84% 25.50 25.99 25.03 469
Apr 12 2022 25.50 0.83 3.35% 25.30 25.70 25.00 2,052
Apr 11 2022 24.6733 0.57 2.38% 25.04 25.04 24.6175 2,804
Apr 08 2022 24.10 0.61 2.6% 24.06 24.20 23.39 867
Apr 07 2022 23.49 0.00 0.0% 23.49 23.49 23.49 238
Apr 06 2022 23.49 0.49 2.13% 23.49 23.49 22.51 425
Apr 05 2022 23.00 0.00 0.0% 22.53 23.00 22.53 1,288
Apr 04 2022 23.00 0.00 0.0% 23.44 23.44 23.00 65
Apr 01 2022 23.00 -1.50 -6.12% 23.50 23.50 23.00 1,875
Mar 31 2022 24.50 -0.27 -1.08% 24.50 24.50 24.30 1,913
Mar 30 2022 24.7675 -0.23 -0.93% 24.78 25.00 24.50 1,722
Mar 29 2022 25.00 -0.45 -1.75% 25.30 25.30 24.845 1,274
Mar 28 2022 25.4454 0.15 0.57% 25.30 25.4454 25.30 681


Your Recent History
AMEX
CTGO
Contango O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.