U.S. markets open in 1 hour 23 minutes

Contango Ore, Inc. (CTGO)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.83+0.63 (+3.46%)
Al cierre: 04:00PM EDT
18.83 +0.06 (+0.29%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202418.0618.9518.0618.8318.8347,200
08 may 202418.8519.0918.0218.2018.2051,800
07 may 202419.2919.3018.7418.9518.9561,100
06 may 202419.7519.7519.1519.3219.3243,000
03 may 202419.4519.4519.0119.1819.18181,300
02 may 202421.7121.7119.1019.4819.48145,800
01 may 202421.0121.8020.9121.5721.5716,300
30 abr 202421.1221.3020.6120.8720.8711,800
29 abr 202421.4121.5021.2021.3121.3113,500
26 abr 202421.0021.4320.8921.3521.3520,600
25 abr 202420.1020.5220.0520.4720.4715,300
24 abr 202420.0320.5419.9120.0620.0627,500
23 abr 202419.7820.1319.7620.0920.0910,400
22 abr 202419.9820.2019.6620.1520.158,300
19 abr 202420.1920.9619.7220.1320.1321,600
18 abr 202419.8320.5719.8320.2020.2021,300
17 abr 202421.6121.6119.7119.8319.8319,000
16 abr 202421.5021.8020.8121.2221.2227,000
15 abr 202421.0021.5020.0821.4721.4722,400
12 abr 202419.4520.9719.4520.9720.9723,300
11 abr 202419.6119.7419.1219.4719.4722,000
10 abr 202420.5820.5819.3219.4519.4526,900
09 abr 202419.5020.9019.3020.5220.5233,700
08 abr 202420.0820.6219.1919.5219.5242,800
05 abr 202419.6620.7819.5219.8419.8497,400
04 abr 202419.4020.0019.0119.7619.7639,700
03 abr 202418.9219.6018.1919.2019.2030,000
02 abr 202419.7519.9418.0118.8018.8042,000
01 abr 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 ene 202416.6917.1416.4316.4716.4716,100
30 ene 202416.6317.0916.3516.6716.6715,600
29 ene 202415.9516.5915.9516.5916.5924,400
26 ene 202415.9016.0015.6615.7215.727,400
25 ene 202415.4115.9015.2715.9015.9010,800
24 ene 202415.2715.5015.0515.1415.148,200
23 ene 202415.0515.3014.8115.0215.0210,300
22 ene 202415.7015.8814.4814.8014.8027,700
19 ene 202415.5915.7415.4115.6915.698,200
18 ene 202415.8615.8815.5015.5015.508,900
17 ene 202414.3116.2714.3115.7915.7924,400
16 ene 202415.0015.1114.0314.6114.6147,700
12 ene 202415.2315.4614.8514.8814.8826,300
11 ene 202415.5615.6014.8114.9814.9820,900
10 ene 202416.1216.1415.8115.8515.8510,700
09 ene 202416.0016.5016.0016.1616.1613,300
08 ene 202415.4616.2615.4616.1216.1214,700
05 ene 202415.9616.1815.3915.6515.6544,600
04 ene 202416.5416.6715.7015.9815.9837,900
03 ene 202417.6517.9116.1516.3416.3469,600
02 ene 202418.0718.0717.6617.8917.8920,700
29 dic 202318.8518.8518.0218.1118.1112,400
28 dic 202319.2419.2418.5718.7318.7320,000
27 dic 202318.4319.2018.4319.0519.0518,500
26 dic 202317.5218.4017.5018.3518.3515,300
22 dic 202317.3617.8917.3617.5017.5019,500
21 dic 202317.0318.0517.0317.2917.2958,600
20 dic 202317.0517.2516.7517.1517.1553,100
19 dic 202317.6418.0816.7016.8416.84127,500
18 dic 202317.7519.7017.2017.2017.20170,100
15 dic 202317.9918.7216.7417.7317.73532,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...