Contango Ore Inc (NY: CTGO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	18.45	18.48	17.70	18.36	60,565	+0.49(+2.74%)
Nov 14, 2024	17.94	18.74	17.75	17.87	80,855	-0.15(-0.83%)
Nov 13, 2024	18.13	18.58	17.96	18.02	64,090	-0.01(-0.06%)
Nov 12, 2024	18.60	19.10	17.89	18.03	100,734	-0.56(-3.01%)
Nov 11, 2024	19.40	19.53	18.48	18.59	60,936	-1.25(-6.30%)
Nov 08, 2024	20.38	20.59	19.50	19.84	67,473	-0.62(-3.03%)
Nov 07, 2024	21.05	21.36	20.35	20.46	151,933	-0.31(-1.49%)
Nov 06, 2024	20.01	21.04	19.82	20.77	104,493	+0.44(+2.16%)
Nov 05, 2024	19.89	20.55	19.89	20.33	62,404	+0.13(+0.64%)
Nov 04, 2024	20.94	21.29	20.16	20.20	36,772	-0.67(-3.21%)
Nov 01, 2024	21.54	22.00	20.79	20.87	44,059	-0.64(-2.98%)
Oct 31, 2024	22.14	22.14	21.17	21.51	46,185	-0.79(-3.54%)
Oct 30, 2024	23.04	23.04	22.26	22.30	35,208	-0.77(-3.34%)
Oct 29, 2024	23.03	23.13	22.82	23.07	43,783	+0.28(+1.23%)
Oct 28, 2024	22.42	23.25	22.39	22.79	43,500	+0.20(+0.89%)
Oct 25, 2024	22.74	22.99	22.31	22.59	40,003	+0.03(+0.13%)
Oct 24, 2024	23.46	23.46	22.15	22.56	36,295	-0.48(-2.08%)
Oct 23, 2024	23.74	23.74	22.58	23.04	65,236	-0.71(-2.99%)
Oct 22, 2024	23.89	23.95	23.02	23.75	86,444	-0.01(-0.04%)
Oct 21, 2024	21.97	23.84	21.71	23.76	286,586	+2.63(+12.45%)
Oct 18, 2024	20.63	21.19	20.51	21.13	124,975	+0.59(+2.87%)
Oct 17, 2024	20.04	20.57	19.99	20.54	50,739	+0.53(+2.65%)
Oct 16, 2024	19.60	20.30	19.51	20.01	74,857	+0.51(+2.62%)
Oct 15, 2024	19.53	19.99	19.39	19.50	32,049	-0.05(-0.26%)
Oct 14, 2024	19.64	19.85	19.42	19.55	20,204	-0.11(-0.56%)
Oct 11, 2024	18.96	19.80	18.95	19.66	56,061	+0.70(+3.69%)
Oct 10, 2024	18.30	18.96	18.22	18.96	45,227	+0.68(+3.72%)
Oct 09, 2024	18.30	18.60	17.80	18.28	36,548	-0.08(-0.44%)
Oct 08, 2024	18.68	18.78	18.06	18.36	46,567	-0.46(-2.44%)
Oct 07, 2024	18.77	18.86	18.32	18.82	64,900	+0.05(+0.27%)
Oct 04, 2024	18.77	19.27	18.62	18.77	65,024	+0.12(+0.64%)
Oct 03, 2024	18.75	18.91	18.46	18.65	68,102	-0.25(-1.32%)
Oct 02, 2024	18.84	19.33	18.75	18.90	39,898	+0.10(+0.53%)
Oct 01, 2024	19.30	19.39	18.77	18.80	37,255	-0.46(-2.39%)
Sep 30, 2024	19.19	19.53	18.84	19.26	38,654	-0.26(-1.33%)
Sep 27, 2024	19.54	19.54	19.05	19.52	88,908	+0.02(+0.10%)
Sep 26, 2024	19.72	20.22	19.45	19.50	105,365	-0.02(-0.10%)
Sep 25, 2024	19.36	20.10	19.36	19.52	64,443	+0.18(+0.93%)
Sep 24, 2024	19.31	20.34	19.16	19.34	82,906	+0.29(+1.52%)
Sep 23, 2024	20.00	20.04	19.05	19.05	65,437	-0.89(-4.46%)
Sep 20, 2024	18.87	20.01	18.75	19.94	793,238	+1.12(+5.95%)
Sep 19, 2024	19.35	19.79	18.55	18.82	102,738	-0.30(-1.57%)
Sep 18, 2024	20.24	20.36	19.06	19.12	95,113	-1.00(-4.97%)
Sep 17, 2024	20.07	20.35	20.00	20.12	50,581	-0.15(-0.74%)
Sep 16, 2024	21.38	21.38	19.94	20.27	70,340	-0.99(-4.66%)
Sep 13, 2024	20.94	21.50	20.86	21.26	82,506	+0.17(+0.81%)
Sep 12, 2024	21.47	21.69	20.93	21.09	123,624	+0.04(+0.19%)
Sep 11, 2024	21.20	21.36	20.92	21.05	79,945	-0.20(-0.94%)
Sep 10, 2024	20.97	21.49	20.84	21.25	81,612	+0.26(+1.24%)
Sep 09, 2024	19.35	21.27	19.14	20.99	70,870	+2.03(+10.71%)
Sep 06, 2024	19.36	19.67	18.92	18.96	39,350	-0.54(-2.77%)
Sep 05, 2024	20.05	20.70	19.35	19.50	45,398	-0.49(-2.45%)
Sep 04, 2024	20.07	20.60	19.76	19.99	41,606	-0.22(-1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.