Australia markets closed

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
20.06 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 202417.1317.1516.0016.0116.0125,700
16 Feb 202417.6317.6316.6316.6316.6311,300
15 Feb 202415.4717.5115.3417.2917.2933,200
14 Feb 202415.0316.2515.0315.5215.5237,300
13 Feb 202416.3016.3015.0115.0115.0120,100
12 Feb 202415.9417.0715.6416.5516.5520,800
09 Feb 202415.7215.7315.3715.4215.4210,700
08 Feb 202416.5116.5115.4915.4915.4913,200
07 Feb 202417.3217.5016.3516.4516.4519,200
06 Feb 202417.2217.8117.0917.0917.0919,700
05 Feb 202417.2317.3316.5716.8316.8314,000
02 Feb 202416.8717.5016.7016.7016.7016,700
01 Feb 202416.7817.7716.5817.0117.0129,800
31 Jan 202416.6917.1416.4316.4716.4716,100
30 Jan 202416.6317.0916.3516.6716.6715,600
29 Jan 202415.9516.5915.9516.5916.5924,400
26 Jan 202415.9016.0015.6615.7215.727,400
25 Jan 202415.4115.9015.2715.9015.9010,800
24 Jan 202415.2715.5015.0515.1415.148,200
23 Jan 202415.0515.3014.8115.0215.0210,300
22 Jan 202415.7015.8814.4814.8014.8027,700
19 Jan 202415.5915.7415.4115.6915.698,200
18 Jan 202415.8615.8815.5015.5015.508,900
17 Jan 202414.3116.2714.3115.7915.7924,400
16 Jan 202415.0015.1114.0314.6114.6147,700
12 Jan 202415.2315.4614.8514.8814.8826,300
11 Jan 202415.5615.6014.8114.9814.9820,900
10 Jan 202416.1216.1415.8115.8515.8510,700
09 Jan 202416.0016.5016.0016.1616.1613,300
08 Jan 202415.4616.2615.4616.1216.1214,700
05 Jan 202415.9616.1815.3915.6515.6544,600
04 Jan 202416.5416.6715.7015.9815.9837,900
03 Jan 202417.6517.9116.1516.3416.3469,600
02 Jan 202418.0718.0717.6617.8917.8920,700
29 Dec 202318.8518.8518.0218.1118.1112,400
28 Dec 202319.2419.2418.5718.7318.7320,000
27 Dec 202318.4319.2018.4319.0519.0518,500
26 Dec 202317.5218.4017.5018.3518.3515,300
22 Dec 202317.3617.8917.3617.5017.5019,500
21 Dec 202317.0318.0517.0317.2917.2958,600
20 Dec 202317.0517.2516.7517.1517.1553,100
19 Dec 202317.6418.0816.7016.8416.84127,500
18 Dec 202317.7519.7017.2017.2017.20170,100
15 Dec 202317.9918.7216.7417.7317.73532,700
14 Dec 202319.3319.8717.5717.5717.5786,900
13 Dec 202320.0121.0618.3319.0819.0891,400
12 Dec 202321.3121.8120.4620.4620.4620,700
11 Dec 202321.0021.6120.1821.3121.3142,200
08 Dec 202322.1022.1021.2421.2621.2617,800
07 Dec 202320.6522.3720.6522.0922.0935,500
06 Dec 202320.3121.4820.3120.8320.8330,600
05 Dec 202320.3320.7419.8019.9819.9815,300
04 Dec 202321.0321.3820.1620.3320.3331,600
01 Dec 202322.3022.3120.7521.0321.0339,600
30 Nov 202322.8123.6921.6621.8521.8568,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...