Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Contango Ore, Inc. (CTGO)

Compare
14.28
-0.50
(-3.38%)
At close: April 17 at 4:00:00 PM EDT
13.68
-0.60
(-4.20%)
After hours: April 17 at 7:55:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.8414.9213.7914.2814.28163,200
Apr 16, 202514.7014.9413.9714.7814.78238,600
Apr 15, 202512.4014.1912.0613.9713.97248,400
Apr 14, 202511.5312.4611.2312.3412.34163,700
Apr 11, 202510.9511.6710.9511.4211.42212,700
Apr 10, 202510.1111.039.9310.9010.90144,400
Apr 9, 20259.5110.329.5010.2110.21188,100
Apr 8, 202510.1510.229.509.549.54130,300
Apr 7, 20259.7110.649.389.709.70189,200
Apr 4, 202510.0810.179.229.769.76108,000
Apr 3, 20259.8310.459.8310.3910.39143,300
Apr 2, 202510.1410.4310.0010.3210.32136,700
Apr 1, 202510.2810.689.949.959.95101,400
Mar 31, 202510.0010.499.5010.2110.21139,400
Mar 28, 20259.9710.299.8510.0810.08113,800
Mar 27, 202510.0110.219.8410.0210.02124,800
Mar 26, 20259.8610.029.579.929.92120,800
Mar 25, 202510.0110.199.749.809.8086,900
Mar 24, 20259.8210.119.6610.0310.0394,800
Mar 21, 20259.829.859.469.659.65171,800
Mar 20, 202510.0010.149.639.989.98126,800
Mar 19, 202510.2510.259.579.829.82199,800
Mar 18, 202510.7211.4510.2010.3810.38229,800
Mar 17, 20259.4111.009.4110.6610.66173,300
Mar 14, 20259.5210.009.209.499.49104,100
Mar 13, 20259.419.999.109.469.46117,900
Mar 12, 20259.169.959.169.569.5695,300
Mar 11, 20259.069.508.979.359.3586,100
Mar 10, 20259.599.668.859.029.0253,200
Mar 7, 20259.8110.109.449.759.7561,600
Mar 6, 20259.9710.229.699.769.7658,500
Mar 5, 20259.6110.379.6110.0410.04149,900
Mar 4, 20259.049.868.859.709.70101,000
Mar 3, 20259.549.548.979.009.0056,800
Feb 28, 20259.119.478.869.369.36149,300
Feb 27, 20259.569.869.139.139.13104,100
Feb 26, 20259.779.889.479.559.55114,800
Feb 25, 20259.839.989.399.889.88133,600
Feb 24, 20259.879.899.569.849.8491,700
Feb 21, 202510.2010.209.759.779.77137,000
Feb 20, 202510.1610.3310.0810.2010.2092,400
Feb 19, 202511.0511.0710.0210.0510.05101,100
Feb 18, 202510.4811.2310.2611.0511.05149,200
Feb 14, 202510.4010.6610.1010.2610.2666,600
Feb 13, 202510.1010.649.9510.3910.3964,900
Feb 12, 20259.8110.129.6810.0110.0197,100
Feb 11, 202510.3010.309.719.839.83103,300
Feb 10, 202510.6610.6910.2610.4210.4292,300
Feb 7, 202510.5710.6810.2810.4010.4089,700
Feb 6, 202510.5210.7010.2910.3810.3866,100
Feb 5, 202510.8310.9110.3810.5710.57136,500
Feb 4, 202510.6711.0010.6110.8110.81121,400
Feb 3, 202510.3610.9010.3610.6810.6872,100
Jan 31, 202510.6410.7010.2310.3710.3760,900
Jan 30, 202510.3610.7510.3410.5910.59105,800
Jan 29, 202510.7610.8310.2610.2710.2765,100
Jan 28, 202510.7311.0110.6610.7210.7281,300
Jan 27, 202510.9310.9610.5010.8610.8666,700
Jan 24, 202511.1511.2410.9010.9410.9456,800
Jan 23, 202511.1411.4010.7811.1711.1747,000
Jan 22, 202511.5611.8411.0611.1911.1966,800
Jan 21, 202511.6012.2811.5211.6011.6094,600
Jan 17, 202510.8311.6010.7511.4611.4684,000
Jan 16, 202510.8510.8910.4010.8410.8483,800
Jan 15, 202510.3011.2310.1010.8510.85161,000
Jan 14, 202510.2910.6410.1010.1210.1276,400
Jan 13, 202510.0310.289.8210.2010.2072,500
Jan 10, 202510.2610.5310.0410.0810.0884,900
Jan 8, 202510.3910.4010.1710.2310.2344,900
Jan 7, 202510.6010.7510.2510.4110.4178,800
Jan 6, 202511.1011.1010.3910.5010.5096,300
Jan 3, 202510.7211.4910.6111.1011.10102,800
Jan 2, 202510.1710.9010.1710.6110.6191,700
Dec 31, 202410.0810.319.8710.0210.02138,700
Dec 30, 202410.2210.229.6510.1010.10167,900
Dec 27, 202410.4510.7610.1610.2210.2298,300
Dec 26, 202410.3210.8810.2710.6610.6689,500
Dec 24, 202410.4110.6010.1410.3710.3783,400
Dec 23, 202410.4010.9010.0810.3010.30202,200
Dec 20, 202410.2510.6710.2510.3010.30220,700
Dec 19, 202410.3110.8010.1010.2410.24204,500
Dec 18, 202411.2011.3810.1010.2010.20160,100
Dec 17, 202411.3711.4711.1011.2011.20115,600
Dec 16, 202411.4312.0611.2311.5611.56180,800
Dec 13, 202411.6912.0011.4311.4311.43155,700
Dec 12, 202412.4312.5011.6011.6411.64137,900
Dec 11, 202412.2312.9412.1612.4412.44173,900
Dec 10, 202412.0013.1411.9312.0712.07273,300
Dec 9, 202411.6212.3511.5811.7211.72193,700
Dec 6, 202412.5512.7411.3611.4511.45162,300
Dec 5, 202412.0012.5511.8512.1612.16157,900
Dec 4, 202412.6412.6411.6012.1412.14196,900
Dec 3, 202412.6113.0512.1512.5012.50187,100
Dec 2, 202414.0714.1512.6112.6112.61376,200
Nov 29, 202417.3717.6413.5614.0814.08345,300
Nov 27, 202418.3818.3817.9117.9617.9643,300
Nov 26, 202417.9818.5017.9118.2518.2556,500
Nov 25, 202418.5718.6717.9018.1018.1077,300
Nov 22, 202419.1919.1918.5518.7318.7369,900
Nov 21, 202419.2919.2918.6619.2219.2250,000
Nov 20, 202419.3119.3118.2318.8218.8257,900
Nov 19, 202418.5119.3018.2319.3019.3042,900
Nov 18, 202418.4719.2618.2918.3918.3977,000
Nov 15, 202418.4518.4817.7018.3618.3660,600
Nov 14, 202417.9418.7417.7517.8717.8780,900
Nov 13, 202418.1318.5817.9718.0218.0264,100
Nov 12, 202418.6019.1017.8918.0318.03100,700
Nov 11, 202419.4019.5318.4818.5918.5960,900
Nov 8, 202420.3820.5919.5019.8419.8467,500
Nov 7, 202421.0521.3620.3520.4620.46151,900
Nov 6, 202420.0121.0419.8220.7720.77104,500
Nov 5, 202419.8920.5519.8920.3320.3362,400
Nov 4, 202420.9421.2920.1620.2020.2036,800
Nov 1, 202421.5422.0020.7920.8720.8744,100
Oct 31, 202422.1422.1421.1721.5121.5146,200
Oct 30, 202423.0423.0422.2622.3022.3035,200
Oct 29, 202423.0323.1322.8223.0723.0743,800
Oct 28, 202422.4223.2522.3922.7922.7943,500
Oct 25, 202422.7422.9922.3122.5922.5940,000
Oct 24, 202423.4623.4622.1522.5622.5636,200
Oct 23, 202423.7423.7422.5823.0423.0465,200
Oct 22, 202423.8923.9523.0223.7523.7586,400
Oct 21, 202421.9723.8421.7223.7623.76286,600
Oct 18, 202420.6321.1920.5121.1321.13125,000
Oct 17, 202420.0420.5719.9920.5420.5450,700
Oct 16, 202419.6020.3019.5120.0120.0174,900
Oct 15, 202419.5319.9919.3919.5019.5032,000
Oct 14, 202419.6419.8519.4219.5519.5520,200
Oct 11, 202418.9619.8018.9519.6619.6656,100
Oct 10, 202418.3018.9618.2218.9618.9645,200
Oct 9, 202418.3018.6017.8018.2818.2836,500
Oct 8, 202418.6818.7818.0618.3618.3646,600
Oct 7, 202418.7718.8618.3218.8218.8264,900
Oct 4, 202418.7719.2718.6218.7718.7765,000
Oct 3, 202418.7518.9118.4718.6518.6568,100
Oct 2, 202418.8419.3318.7518.9018.9039,900
Oct 1, 202419.3019.3918.7718.8018.8037,300
Sep 30, 202419.1919.5318.8419.2619.2638,700
Sep 27, 202419.5419.5419.0519.5219.5288,900
Sep 26, 202419.7220.2219.4519.5019.50105,400
Sep 25, 202419.3620.1019.3619.5219.5264,400
Sep 24, 202419.3120.3419.1619.3419.3482,900
Sep 23, 202420.0020.0419.0519.0519.0565,400
Sep 20, 202418.8720.0118.7519.9419.94793,200
Sep 19, 202419.3519.7918.5518.8218.82102,700
Sep 18, 202420.2420.3619.0619.1219.1295,100
Sep 17, 202420.0720.3520.0020.1220.1250,600
Sep 16, 202421.3821.3819.9420.2720.2770,300
Sep 13, 202420.9421.5020.8721.2621.2682,500
Sep 12, 202421.4721.6920.9321.0921.09123,600
Sep 11, 202421.2021.3620.9221.0521.0579,900
Sep 10, 202420.9721.4920.8421.2521.2581,600
Sep 9, 202419.3521.2819.1420.9920.9970,900
Sep 6, 202419.3619.6718.9218.9618.9639,400
Sep 5, 202420.0520.7019.3519.5019.5045,900
Sep 4, 202420.0720.6019.7619.9919.9941,600
Sep 3, 202421.4621.4620.0020.2120.2133,100
Aug 30, 202421.7121.8121.2421.5221.5236,400
Aug 29, 202420.3821.6120.3821.6021.6039,500
Aug 28, 202420.5920.6519.9020.3420.3441,600
Aug 27, 202421.5021.8120.6620.8520.8566,000
Aug 26, 202421.1921.9920.9621.5821.58128,000
Aug 23, 202421.3821.3820.8221.0521.0559,400
Aug 22, 202421.1421.2120.6221.0221.0252,100
Aug 21, 202421.1221.2020.9021.1821.1835,600
Aug 20, 202421.0321.3820.5420.7620.7636,200
Aug 19, 202420.5021.4920.2521.1121.1164,900
Aug 16, 202419.8920.4919.8620.1820.1835,000
Aug 15, 202419.4120.0019.2919.8819.8843,400
Aug 14, 202419.9019.9018.5118.8418.8453,800
Aug 13, 202419.1819.9919.1819.7319.7326,700
Aug 12, 202418.4619.4218.3319.0119.0151,400
Aug 9, 202418.3618.6817.7018.0918.0942,600
Aug 8, 202417.8318.5717.8318.3418.3450,900
Aug 7, 202418.7319.0817.6017.7017.7055,200
Aug 6, 202418.5819.1518.1818.5418.5466,500
Aug 5, 202418.8419.6218.2818.4818.4872,700
Aug 2, 202420.8421.2019.6019.9119.9140,000
Aug 1, 202422.8723.0020.3421.2621.2650,900
Jul 31, 202423.0023.1022.6522.8522.85141,000
Jul 30, 202423.0023.7722.7222.8122.81166,700
Jul 29, 202422.9523.1121.7623.0023.0080,500
Jul 26, 202422.7223.1222.6123.0523.0553,700
Jul 25, 202422.5323.0021.5622.4822.4862,800
Jul 24, 202423.2323.4222.3522.3522.3550,700
Jul 23, 202423.2123.5022.8023.1723.1747,500
Jul 22, 202422.8923.6622.7523.1223.12159,400
Jul 19, 202421.7423.0121.7422.8022.8036,100
Jul 18, 202422.6222.6221.5021.9321.9346,300
Jul 17, 202422.7523.1222.2522.6222.62143,900
Jul 16, 202421.5122.7621.3722.6322.63116,500
Jul 15, 202421.7521.8521.1521.5121.5179,700
Jul 12, 202420.8722.2320.8721.7521.75172,600
Jul 11, 202419.9820.8019.6320.7520.7579,600
Jul 10, 202419.7619.9419.2419.9419.9437,000
Jul 9, 202419.1719.9018.9519.6719.6737,300
Jul 8, 202419.3019.3018.3519.2219.2253,200
Jul 5, 202418.7819.1918.4119.1919.1955,500
Jul 3, 202418.1818.5617.8218.5618.5628,800
Jul 2, 202418.9319.0517.9518.0818.0849,300
Jul 1, 202418.0718.9717.8618.8118.81108,500
Jun 28, 202417.1718.4916.6418.0718.07260,300
Jun 27, 202417.3617.5816.8917.0617.0658,100
Jun 26, 202417.4417.5316.8617.2417.2464,900
Jun 25, 202417.7217.7217.3017.5517.5551,700
Jun 24, 202416.9017.3516.5917.2617.2648,400
Jun 21, 202417.8617.8616.6116.7916.79133,900
Jun 20, 202417.5018.0517.1017.8617.8685,100
Jun 18, 202418.8118.8117.2817.2817.2872,700
Jun 17, 202418.8519.0118.5218.8318.8385,400
Jun 14, 202418.8518.9718.5118.7618.7688,900
Jun 13, 202419.7419.7718.2018.7218.72113,400
Jun 12, 202419.7520.3019.6219.8419.84253,900
Jun 11, 202420.4921.2119.1119.6419.64374,300
Jun 10, 202423.5325.2022.6924.9224.92147,800
Jun 7, 202423.9024.8022.2523.7723.77106,100
Jun 6, 202425.3225.3224.2124.2124.2172,800
Jun 5, 202423.7025.2722.3325.0725.0767,000
Jun 4, 202425.0025.0022.9323.6023.6041,700
Jun 3, 202424.5025.1824.1524.9724.9764,500
May 31, 202424.6224.6923.6523.9223.9234,100
May 30, 202424.2524.6123.8024.4624.4672,500
May 29, 202424.7524.7522.7423.8523.8594,100
May 28, 202420.6224.3920.3524.3924.39291,800
May 24, 202420.6820.6820.0520.2720.2717,800
May 23, 202421.5521.5520.5920.6820.6822,800
May 22, 202421.7521.8121.2021.6121.6131,000
May 21, 202421.9222.0021.1521.5321.5331,700
May 20, 202421.2721.9721.2021.9321.9338,000
May 17, 202420.5621.3320.3221.3321.3338,500
May 16, 202419.8521.1519.7020.3620.3691,500
May 15, 202419.5019.9519.2019.8119.8147,700
May 14, 202418.7519.4918.6619.4419.4495,500
May 13, 202419.2219.2218.3618.6618.6619,700
May 10, 202419.1319.1318.5018.8918.8927,100
May 9, 202418.0618.9518.0618.8318.8347,200
May 8, 202418.8519.0918.0218.2018.2051,800
May 7, 202419.2919.3018.7418.9518.9561,100
May 6, 202419.7519.7519.1519.3219.3243,000
May 3, 202419.4519.4519.0119.1819.18181,300
May 2, 202421.7121.7119.1019.4819.48145,800
May 1, 202421.0121.8020.9121.5721.5716,300
Apr 30, 202421.1221.3020.6120.8720.8711,800
Apr 29, 202421.4121.5021.2021.3121.3113,500
Apr 26, 202421.0021.4320.8921.3521.3520,600
Apr 25, 202420.1020.5220.0520.4720.4715,300
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

Related Tickers

AUMB.V 1911 Gold Corporation
0.2700
+3.85%
 
AUMBF 1911 Gold Corporation
0.1900
-1.30%
 
USAU U.S. Gold Corp.
9.98
-4.04%
 
ONYX.V Onyx Gold Corp.
0.6300
+5.00%
 
DC Dakota Gold Corp.
2.8200
-2.08%
 
RAGE.V Renegade Gold Inc.
0.1350
+12.50%
 
WRLGF West Red Lake Gold Mines Ltd.
0.4950
-2.94%
 
GROY Gold Royalty Corp.
1.6300
-2.98%
 
NFGC New Found Gold Corp.
1.1800
-7.09%
 
HSTXF Heliostar Metals Ltd.
0.8159
-0.50%