Canada markets open in 29 minutes

Contango Ore, Inc. (CTGO)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
20.06-0.03 (-0.15%)
At close: 04:00PM EDT
20.88 +0.82 (+4.09%)
Pre-Market: 08:44AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.0320.5419.9120.0620.0627,500
Apr 23, 202419.7820.1319.7620.0920.0910,400
Apr 22, 202419.9820.2019.6620.1520.158,300
Apr 19, 202420.1920.9619.7220.1320.1321,600
Apr 18, 202419.8320.5719.8320.2020.2021,300
Apr 17, 202421.6121.6119.7119.8319.8319,000
Apr 16, 202421.5021.8020.8121.2221.2227,000
Apr 15, 202421.0021.5020.0821.4721.4722,400
Apr 12, 202419.4520.9719.4520.9720.9723,300
Apr 11, 202419.6119.7419.1219.4719.4722,000
Apr 10, 202420.5820.5819.3219.4519.4526,900
Apr 09, 202419.5020.9019.3020.5220.5233,700
Apr 08, 202420.0820.6219.1919.5219.5242,800
Apr 05, 202419.6620.7819.5219.8419.8497,400
Apr 04, 202419.4020.0019.0119.7619.7639,700
Apr 03, 202418.9219.6018.1919.2019.2030,000
Apr 02, 202419.7519.9418.0118.8018.8042,000
Apr 01, 202420.0520.4619.6619.6619.6658,200
Mar 28, 202419.4020.5019.4019.8519.8527,100
Mar 27, 202419.6519.7819.0419.4619.4627,000
Mar 26, 202420.2420.2419.4519.6419.6411,700
Mar 25, 202420.8720.9020.1120.1120.1113,100
Mar 22, 202420.5220.8419.0320.3020.3032,600
Mar 21, 202421.0021.1820.1220.5520.5535,500
Mar 20, 202420.4320.9820.0320.6320.6313,700
Mar 19, 202421.4021.4020.3820.4020.4017,300
Mar 18, 202423.9923.9921.4621.4821.4839,500
Mar 15, 202420.9623.9020.8223.8823.8896,800
Mar 14, 202421.0621.8920.8421.2621.2623,000
Mar 13, 202420.7921.6920.5121.1321.1315,800
Mar 12, 202422.1622.1620.5320.6320.6314,900
Mar 11, 202420.6522.0020.4021.8521.8527,300
Mar 08, 202419.4020.8119.4020.6520.6523,200
Mar 07, 202420.4020.4319.3419.5019.5024,700
Mar 06, 202418.7720.3018.7719.8719.8737,000
Mar 05, 202418.3518.5918.0418.3118.3115,700
Mar 04, 202418.4518.4517.5418.2018.2025,000
Mar 01, 202417.0018.4617.0018.0618.0625,400
Feb 29, 202417.0817.2716.6816.9316.9317,400
Feb 28, 202415.8017.2415.8016.4916.4911,300
Feb 27, 202416.5716.5716.0016.0016.007,100
Feb 26, 202416.1317.0516.1316.4516.4517,100
Feb 23, 202416.1416.3415.7616.0616.0610,300
Feb 22, 202416.3116.5016.2616.2616.2610,900
Feb 21, 202416.4716.4715.9015.9215.926,300
Feb 20, 202417.1317.1516.0016.0116.0125,700
Feb 16, 202417.6317.6316.6316.6316.6311,300
Feb 15, 202415.4717.5115.3417.2917.2933,200
Feb 14, 202415.0316.2515.0315.5215.5237,300
Feb 13, 202416.3016.3015.0115.0115.0120,100
Feb 12, 202415.9417.0715.6416.5516.5520,800
Feb 09, 202415.7215.7315.3715.4215.4210,700
Feb 08, 202416.5116.5115.4915.4915.4913,200
Feb 07, 202417.3217.5016.3516.4516.4519,200
Feb 06, 202417.2217.8117.0917.0917.0919,700
Feb 05, 202417.2317.3316.5716.8316.8314,000
Feb 02, 202416.8717.5016.7016.7016.7016,700
Feb 01, 202416.7817.7716.5817.0117.0129,800
Jan 31, 202416.6917.1416.4316.4716.4716,100
Jan 30, 202416.6317.0916.3516.6716.6715,600
Jan 29, 202415.9516.5915.9516.5916.5924,400
Jan 26, 202415.9016.0015.6615.7215.727,400
Jan 25, 202415.4115.9015.2715.9015.9010,800
Jan 24, 202415.2715.5015.0515.1415.148,200
Jan 23, 202415.0515.3014.8115.0215.0210,300
Jan 22, 202415.7015.8814.4814.8014.8027,700
Jan 19, 202415.5915.7415.4115.6915.698,200
Jan 18, 202415.8615.8815.5015.5015.508,900
Jan 17, 202414.3116.2714.3115.7915.7924,400
Jan 16, 202415.0015.1114.0314.6114.6147,700
Jan 12, 202415.2315.4614.8514.8814.8826,300
Jan 11, 202415.5615.6014.8114.9814.9820,900
Jan 10, 202416.1216.1415.8115.8515.8510,700
Jan 09, 202416.0016.5016.0016.1616.1613,300
Jan 08, 202415.4616.2615.4616.1216.1214,700
Jan 05, 202415.9616.1815.3915.6515.6544,600
Jan 04, 202416.5416.6715.7015.9815.9837,900
Jan 03, 202417.6517.9116.1516.3416.3469,600
Jan 02, 202418.0718.0717.6617.8917.8920,700
Dec 29, 202318.8518.8518.0218.1118.1112,400
Dec 28, 202319.2419.2418.5718.7318.7320,000
Dec 27, 202318.4319.2018.4319.0519.0518,500
Dec 26, 202317.5218.4017.5018.3518.3515,300
Dec 22, 202317.3617.8917.3617.5017.5019,500
Dec 21, 202317.0318.0517.0317.2917.2958,600
Dec 20, 202317.0517.2516.7517.1517.1553,100
Dec 19, 202317.6418.0816.7016.8416.84127,500
Dec 18, 202317.7519.7017.2017.2017.20170,100
Dec 15, 202317.9918.7216.7417.7317.73532,700
Dec 14, 202319.3319.8717.5717.5717.5786,900
Dec 13, 202320.0121.0618.3319.0819.0891,400
Dec 12, 202321.3121.8120.4620.4620.4620,700
Dec 11, 202321.0021.6120.1821.3121.3142,200
Dec 08, 202322.1022.1021.2421.2621.2617,800
Dec 07, 202320.6522.3720.6522.0922.0935,500
Dec 06, 202320.3121.4820.3120.8320.8330,600
Dec 05, 202320.3320.7419.8019.9819.9815,300
Dec 04, 202321.0321.3820.1620.3320.3331,600
Dec 01, 202322.3022.3120.7521.0321.0339,600
Nov 30, 202322.8123.6921.6621.8521.8568,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...