Contango ORE Inc (CTGO) Historical Stock Data
20.09 ↓0.06 (-0.30%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CTGO is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 21.00 | 20.55 | ↓$0.45 (-2.14%) | 20.12 | 21.18 | 35.49K |
| 2024-03-20 | 20.43 | 20.63 | ↑$0.20 (0.98%) | 20.03 | 20.98 | 13.65K |
| 2024-03-19 | 21.40 | 20.40 | ↓$1.00 (-4.67%) | 20.38 | 21.40 | 17.27K |
| 2024-03-18 | 23.99 | 21.48 | ↓$2.51 (-10.46%) | 21.46 | 23.99 | 39.52K |
| 2024-03-15 | 20.96 | 23.88 | ↑$2.92 (13.93%) | 20.82 | 23.90 | 96.82K |
| 2024-03-14 | 21.06 | 21.26 | ↑$0.20 (0.95%) | 20.84 | 21.89 | 23.04K |
| 2024-03-13 | 20.79 | 21.13 | ↑$0.34 (1.64%) | 20.51 | 21.69 | 15.77K |
| 2024-03-12 | 22.16 | 20.63 | ↓$1.53 (-6.90%) | 20.53 | 22.16 | 14.94K |
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?