New Zealand markets open in 9 hours 7 minutes

Contango Ore, Inc. (CTGO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
21.51-0.24 (-1.10%)
At close: 04:00PM EDT
21.50 +0.11 (+0.51%)
After hours: 04:07PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202421.7521.8521.1521.5121.5177,367
12 Jul 202420.8722.2320.8721.7521.75172,600
11 Jul 202419.9820.8019.6320.7520.7579,600
10 Jul 202419.7619.9419.2419.9419.9437,000
09 Jul 202419.1719.9018.9519.6719.6737,300
08 Jul 202419.3019.3018.3519.2219.2253,200
05 Jul 202418.7819.1918.4119.1919.1955,500
03 Jul 202418.1818.5617.8218.5618.5628,800
02 Jul 202418.9319.0517.9518.0818.0849,300
01 Jul 202418.0718.9717.8618.8118.81108,500
28 Jun 202417.1718.4916.6418.0718.07260,300
27 Jun 202417.3617.5816.8917.0617.0658,100
26 Jun 202417.4417.5316.8617.2417.2464,900
25 Jun 202417.7217.7217.3017.5517.5551,700
24 Jun 202416.9017.3516.5917.2617.2648,400
21 Jun 202417.8617.8616.6116.7916.79133,900
20 Jun 202417.5018.0517.1017.8617.8685,100
18 Jun 202418.8118.8117.2817.2817.2872,700
17 Jun 202418.8519.0118.5218.8318.8385,400
14 Jun 202418.8518.9718.5118.7618.7688,900
13 Jun 202419.7419.7718.2018.7218.72113,400
12 Jun 202419.7520.3019.6219.8419.84253,900
11 Jun 202420.4921.2119.1119.6419.64374,300
10 Jun 202423.5325.2022.6924.9224.92147,800
07 Jun 202423.9024.8022.2523.7723.77106,100
06 Jun 202425.3225.3224.2124.2124.2172,800
05 Jun 202423.7025.2722.3325.0725.0767,000
04 Jun 202425.0025.0022.9323.6023.6041,700
03 Jun 202424.5025.1824.1524.9724.9764,500
31 May 202424.6224.6923.6523.9223.9234,100
30 May 202424.2524.6123.8024.4624.4672,500
29 May 202424.7524.7522.7423.8523.8594,100
28 May 202420.6224.3920.3524.3924.39291,800
24 May 202420.6820.6820.0520.2720.2717,800
23 May 202421.5521.5520.5920.6820.6822,800
22 May 202421.7521.8121.2021.6121.6131,000
21 May 202421.9222.0021.1521.5321.5331,700
20 May 202421.2721.9721.2021.9321.9338,000
17 May 202420.5621.3320.3221.3321.3338,500
16 May 202419.8521.1519.7020.3620.3691,500
15 May 202419.5019.9519.2019.8119.8147,700
14 May 202418.7519.4918.6619.4419.4495,500
13 May 202419.2219.2218.3618.6618.6619,700
10 May 202419.1319.1318.5018.8918.8927,100
09 May 202418.0618.9518.0618.8318.8347,200
08 May 202418.8519.0918.0218.2018.2051,800
07 May 202419.2919.3018.7418.9518.9561,100
06 May 202419.7519.7519.1519.3219.3243,000
03 May 202419.4519.4519.0119.1819.18181,300
02 May 202421.7121.7119.1019.4819.48145,800
01 May 202421.0121.8020.9121.5721.5716,300
30 Apr 202421.1221.3020.6120.8720.8711,800
29 Apr 202421.4121.5021.2021.3121.3113,500
26 Apr 202421.0021.4320.8921.3521.3520,600
25 Apr 202420.1020.5220.0520.4720.4715,300
24 Apr 202420.0320.5419.9120.0620.0627,500
23 Apr 202419.7820.1319.7620.0920.0910,400
22 Apr 202419.9820.2019.6620.1520.158,300
19 Apr 202420.1920.9619.7220.1320.1321,600
18 Apr 202419.8320.5719.8320.2020.2021,300
17 Apr 202421.6121.6119.7119.8319.8319,000
16 Apr 202421.5021.8020.8121.2221.2227,000
15 Apr 202421.0021.5020.0821.4721.4722,400
12 Apr 202419.4520.9719.4520.9720.9723,300
11 Apr 202419.6119.7419.1219.4719.4722,000
10 Apr 202420.5820.5819.3219.4519.4526,900
09 Apr 202419.5020.9019.3020.5220.5233,700
08 Apr 202420.0820.6219.1919.5219.5242,800
05 Apr 202419.6620.7819.5219.8419.8497,400
04 Apr 202419.4020.0019.0119.7619.7639,700
03 Apr 202418.9219.6018.1919.2019.2030,000
02 Apr 202419.7519.9418.0118.8018.8042,000
01 Apr 202420.0520.4619.6619.6619.6658,200
28 Mar 202419.4020.5019.4019.8519.8527,100
27 Mar 202419.6519.7819.0419.4619.4627,000
26 Mar 202420.2420.2419.4519.6419.6411,700
25 Mar 202420.8720.9020.1120.1120.1113,100
22 Mar 202420.5220.8419.0320.3020.3032,600
21 Mar 202421.0021.1820.1220.5520.5535,500
20 Mar 202420.4320.9820.0320.6320.6313,700
19 Mar 202421.4021.4020.3820.4020.4017,300
18 Mar 202423.9923.9921.4621.4821.4839,500
15 Mar 202420.9623.9020.8223.8823.8896,800
14 Mar 202421.0621.8920.8421.2621.2623,000
13 Mar 202420.7921.6920.5121.1321.1315,800
12 Mar 202422.1622.1620.5320.6320.6314,900
11 Mar 202420.6522.0020.4021.8521.8527,300
08 Mar 202419.4020.8119.4020.6520.6523,200
07 Mar 202420.4020.4319.3419.5019.5024,700
06 Mar 202418.7720.3018.7719.8719.8737,000
05 Mar 202418.3518.5918.0418.3118.3115,700
04 Mar 202418.4518.4517.5418.2018.2025,000
01 Mar 202417.0018.4617.0018.0618.0625,400
29 Feb 202417.0817.2716.6816.9316.9317,400
28 Feb 202415.8017.2415.8016.4916.4911,300
27 Feb 202416.5716.5716.0016.0016.007,100
26 Feb 202416.1317.0516.1316.4516.4517,100
23 Feb 202416.1416.3415.7616.0616.0610,300
22 Feb 202416.3116.5016.2616.2616.2610,900
21 Feb 202416.4716.4715.9015.9215.926,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...