XASE
Datos históricos de Contango Ore, Inc.
Contango Ore, Inc. · CTGO
$16.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:41 UTC
- Variación en el periodo
- −31.55%
- Máximo
- US$34.38
- 26 de enero de 2026
- Mínimo
- US$14.50
- 24 de junio de 2026
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.75 | 17.03 | 16.54 | 16.73 | +2.76% | 245,171.365 |
| 8 oct 2026 | 16.25 | 16.52 | 16.14 | 16.28 | +0.18% | 359,420.186 |
| 7 oct 2026 | 16.49 | 16.50 | 16.20 | 16.25 | −5.30% | 262,851.828 |
| 6 oct 2026 | 16.88 | 17.16 | 16.60 | 17.16 | +2.26% | 243,143.783 |
| 5 oct 2026 | 16.72 | 16.88 | 16.30 | 16.78 | +0.60% | 273,443.537 |
| 2 oct 2026 | 17.16 | 17.45 | 16.58 | 16.68 | −1.01% | 286,413.06 |
| 1 oct 2026 | 16.78 | 17.02 | 16.52 | 16.85 | +0.42% | 275,854.284 |
| 30 sep 2026 | 17.11 | 17.27 | 16.77 | 16.78 | −1.12% | 282,677.762 |
| 29 sep 2026 | 17.11 | 17.16 | 16.51 | 16.97 | +0.12% | 523,084.703 |
| 28 sep 2026 | 17.65 | 18.04 | 16.94 | 16.95 | −8.63% | 542,821.335 |
| 25 sep 2026 | 18.08 | 18.90 | 17.85 | 18.55 | +2.32% | 596,420.52 |
| 24 sep 2026 | 18.25 | 18.30 | 17.70 | 18.13 | −1.36% | 316,499.258 |
| 23 sep 2026 | 19.26 | 19.53 | 18.30 | 18.38 | −7.27% | 250,382.526 |
| 22 sep 2026 | 19.01 | 19.90 | 18.91 | 19.82 | +4.81% | 294,469.112 |
| 21 sep 2026 | 19.00 | 19.19 | 18.52 | 18.91 | +0.96% | 297,253.117 |
| 18 sep 2026 | 19.28 | 19.31 | 18.65 | 18.73 | −2.19% | 1.35 M |
| 17 sep 2026 | 18.62 | 19.38 | 18.57 | 19.15 | +5.74% | 429,524.495 |
| 16 sep 2026 | 19.33 | 19.33 | 17.84 | 18.11 | −4.83% | 384,382.303 |
| 15 sep 2026 | 18.55 | 19.23 | 18.20 | 19.03 | +2.86% | 425,480.232 |
| 14 sep 2026 | 17.88 | 18.93 | 17.60 | 18.50 | +1.04% | 423,275.251 |
| 11 sep 2026 | 19.27 | 19.45 | 18.18 | 18.31 | −3.02% | 478,714.894 |
| 10 sep 2026 | 19.22 | 19.39 | 18.78 | 18.88 | −4.55% | 274,148.554 |
| 9 sep 2026 | 20.00 | 20.34 | 19.78 | 19.78 | −1.10% | 295,564.091 |
| 8 sep 2026 | 19.74 | 20.28 | 19.73 | 20.00 | +1.16% | 290,287.154 |
| 4 sep 2026 | 19.46 | 20.02 | 19.43 | 19.77 | −1.84% | 257,372.517 |
| 3 sep 2026 | 20.39 | 20.40 | 19.60 | 20.14 | +2.70% | 319,263.646 |
| 2 sep 2026 | 19.04 | 19.92 | 19.04 | 19.61 | +4.31% | 352,694.933 |
| 1 sep 2026 | 18.75 | 19.57 | 18.71 | 18.80 | −3.59% | 297,624.65 |
| 31 ago 2026 | 19.06 | 19.63 | 19.06 | 19.50 | +1.19% | 285,988.457 |
| 28 ago 2026 | 20.40 | 20.56 | 19.11 | 19.27 | −5.45% | 423,243.885 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.