Contango ORE Inc (CTGO) Historical Stock Data
10.30 ↑0.06 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTGO is down -2.42% a day on average. There have been 8 days where Contango ORE Inc closed green and 22 days where CTGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 10.25 | 10.67 | 220.67K |
| 2024-12-19 | 10.31 | 10.24 | ↓$0.07 (-0.68%) | 10.10 | 10.80 | 204.55K |
| 2024-12-18 | 11.20 | 10.20 | ↓$1.00 (-8.93%) | 10.10 | 11.38 | 160.27K |
| 2024-12-17 | 11.37 | 11.20 | ↓$0.17 (-1.50%) | 11.10 | 11.47 | 115.62K |
| 2024-12-16 | 11.43 | 11.56 | ↑$0.13 (1.14%) | 11.23 | 12.06 | 180.76K |
| 2024-12-13 | 11.69 | 11.43 | ↓$0.26 (-2.22%) | 11.43 | 12.00 | 155.73K |
| 2024-12-12 | 12.43 | 11.64 | ↓$0.79 (-6.36%) | 11.60 | 12.50 | 137.85K |
| 2024-12-11 | 12.23 | 12.44 | ↑$0.21 (1.72%) | 12.16 | 12.94 | 173.92K |
| 2024-12-10 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.93 | 13.14 | 273.25K |
| 2024-12-09 | 11.62 | 11.72 | ↑$0.10 (0.86%) | 11.58 | 12.35 | 193.72K |
| 2024-12-06 | 12.55 | 11.45 | ↓$1.10 (-8.76%) | 11.36 | 12.74 | 162.36K |
| 2024-12-05 | 12.00 | 12.16 | ↑$0.16 (1.33%) | 11.85 | 12.55 | 157.93K |
| 2024-12-04 | 12.64 | 12.14 | ↓$0.50 (-3.96%) | 11.60 | 12.64 | 196.92K |
| 2024-12-03 | 12.61 | 12.50 | ↓$0.11 (-0.87%) | 12.15 | 13.05 | 187.12K |
| 2024-12-02 | 14.07 | 12.61 | ↓$1.46 (-10.38%) | 12.61 | 14.15 | 376.32K |
| 2024-11-29 | 17.37 | 14.08 | ↓$3.29 (-18.94%) | 13.56 | 17.64 | 345.28K |
| 2024-11-27 | 18.38 | 17.96 | ↓$0.42 (-2.29%) | 17.91 | 18.38 | 43.31K |
| 2024-11-26 | 17.98 | 18.25 | ↑$0.27 (1.50%) | 17.91 | 18.50 | 56.52K |
| 2024-11-25 | 18.57 | 18.10 | ↓$0.47 (-2.53%) | 17.90 | 18.67 | 77.28K |
| 2024-11-22 | 19.19 | 18.73 | ↓$0.46 (-2.40%) | 18.55 | 19.19 | 69.89K |
| 2024-11-21 | 19.29 | 19.22 | ↓$0.07 (-0.36%) | 18.66 | 19.29 | 50.02K |
| 2024-11-20 | 19.31 | 18.82 | ↓$0.49 (-2.54%) | 18.23 | 19.31 | 57.86K |
| 2024-11-19 | 18.51 | 19.30 | ↑$0.79 (4.27%) | 18.23 | 19.30 | 42.91K |
| 2024-11-18 | 18.47 | 18.39 | ↓$0.08 (-0.43%) | 18.29 | 19.26 | 76.96K |
| 2024-11-15 | 18.45 | 18.36 | ↓$0.09 (-0.49%) | 17.70 | 18.48 | 60.57K |
| 2024-11-14 | 17.94 | 17.87 | ↓$0.07 (-0.39%) | 17.75 | 18.74 | 80.86K |
| 2024-11-13 | 18.13 | 18.02 | ↓$0.11 (-0.61%) | 17.97 | 18.58 | 64.09K |
| 2024-11-12 | 18.60 | 18.03 | ↓$0.57 (-3.06%) | 17.89 | 19.10 | 100.73K |
| 2024-11-11 | 19.40 | 18.59 | ↓$0.81 (-4.18%) | 18.48 | 19.53 | 60.96K |
| 2024-11-08 | 20.38 | 19.84 | ↓$0.54 (-2.65%) | 19.50 | 20.59 | 67.47K |
Create an account or log in to view more rows.
$CTGO I still don’t wanna buy it
$CTGO Buy the dip.
$CTGO used to this fuckery!! Not leaving no chance !
$CTGO soon
$CTGO Sleep well my bulls
sleep well
$CTGO To the moon!!
$CTGO come on I wana jump up and down
$CTGO Don't like that...
$CTGO Bears get cremated today
$CTGO There is nothing wrong with a decent pullback