Contango ORE Inc (CTGO) Historical Stock Data
19.18 ↓0.30 (-1.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTGO is down -0.50% a day on average. There have been 14 days where Contango ORE Inc closed green and 16 days where CTGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.45 | 19.18 | ↓$0.27 (-1.39%) | 19.01 | 19.45 | 181.33K |
| 2024-05-02 | 21.71 | 19.48 | ↓$2.23 (-10.27%) | 19.10 | 21.71 | 145.82K |
| 2024-05-01 | 21.01 | 21.57 | ↑$0.56 (2.67%) | 20.91 | 21.80 | 16.29K |
| 2024-04-30 | 21.12 | 20.87 | ↓$0.25 (-1.18%) | 20.61 | 21.30 | 11.82K |
| 2024-04-29 | 21.41 | 21.31 | ↓$0.10 (-0.47%) | 21.20 | 21.50 | 13.55K |
| 2024-04-26 | 21.00 | 21.35 | ↑$0.35 (1.67%) | 20.89 | 21.43 | 20.62K |
| 2024-04-25 | 20.10 | 20.47 | ↑$0.37 (1.84%) | 20.05 | 20.52 | 15.30K |
| 2024-04-24 | 20.03 | 20.06 | ↑$0.03 (0.15%) | 19.91 | 20.54 | 27.55K |
| 2024-04-23 | 19.78 | 20.09 | ↑$0.31 (1.57%) | 19.76 | 20.13 | 10.42K |
| 2024-04-22 | 19.98 | 20.15 | ↑$0.17 (0.85%) | 19.66 | 20.20 | 8.26K |
| 2024-04-19 | 20.19 | 20.13 | ↓$0.06 (-0.30%) | 19.72 | 20.96 | 21.64K |
| 2024-04-18 | 19.83 | 20.20 | ↑$0.37 (1.87%) | 19.83 | 20.57 | 21.27K |
| 2024-04-17 | 21.61 | 19.83 | ↓$1.78 (-8.24%) | 19.71 | 21.61 | 18.96K |
| 2024-04-16 | 21.50 | 21.22 | ↓$0.28 (-1.30%) | 20.81 | 21.80 | 27.05K |
| 2024-04-15 | 21.00 | 21.47 | ↑$0.47 (2.24%) | 20.08 | 21.50 | 22.41K |
| 2024-04-12 | 19.45 | 20.97 | ↑$1.52 (7.81%) | 19.45 | 20.97 | 23.30K |
| 2024-04-11 | 19.61 | 19.47 | ↓$0.14 (-0.71%) | 19.12 | 19.74 | 22.02K |
| 2024-04-10 | 20.58 | 19.45 | ↓$1.13 (-5.49%) | 19.32 | 20.58 | 26.92K |
| 2024-04-09 | 19.50 | 20.52 | ↑$1.02 (5.23%) | 19.30 | 20.90 | 33.73K |
| 2024-04-08 | 20.08 | 19.52 | ↓$0.56 (-2.79%) | 19.19 | 20.62 | 42.78K |
| 2024-04-05 | 19.66 | 19.84 | ↑$0.18 (0.92%) | 19.52 | 20.78 | 97.38K |
| 2024-04-04 | 19.40 | 19.76 | ↑$0.36 (1.86%) | 19.01 | 20.00 | 39.70K |
| 2024-04-03 | 18.92 | 19.20 | ↑$0.28 (1.48%) | 18.19 | 19.60 | 30.02K |
| 2024-04-02 | 19.75 | 18.80 | ↓$0.95 (-4.81%) | 18.01 | 19.94 | 42.04K |
| 2024-04-01 | 20.05 | 19.66 | ↓$0.39 (-1.95%) | 19.66 | 20.46 | 58.22K |
| 2024-03-28 | 19.40 | 19.85 | ↑$0.45 (2.32%) | 19.40 | 20.50 | 27.13K |
| 2024-03-27 | 19.65 | 19.46 | ↓$0.19 (-0.97%) | 19.04 | 19.78 | 27.02K |
| 2024-03-26 | 20.24 | 19.64 | ↓$0.60 (-2.96%) | 19.45 | 20.24 | 11.69K |
| 2024-03-25 | 20.87 | 20.11 | ↓$0.76 (-3.64%) | 20.11 | 20.90 | 13.07K |
| 2024-03-22 | 20.52 | 20.30 | ↓$0.22 (-1.07%) | 19.03 | 20.84 | 32.60K |
Create an account or log in to view more rows.
$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
$CTGO I can wait.
$CTGO Shorts talk the talk but cant walk the walk
$CTGO Green by EOD guarentee
$CTGO whats the target for Friday close?