Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

3.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.0600 0.0850 0.0600 0.0850 1,268,000 +0.03(+41.67%)
Jan 29, 2009 0.0550 0.0600 0.0550 0.0600 54,833 +0.00(+9.09%)
Jan 28, 2009 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jan 27, 2009 0.0550 0.0600 0.0550 0.0600 126,000 +0.00(+0.00%)
Jan 26, 2009 0.0500 0.0600 0.0500 0.0600 175,000 +0.00(+0.00%)
Jan 23, 2009 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jan 22, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2009 0.0650 0.0650 0.0500 0.0600 218,808 +0.00(+0.00%)
Jan 20, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 19, 2009 0.0650 0.0650 0.0550 0.0600 115,000 -0.01(-14.29%)
Jan 16, 2009 0.0600 0.0700 0.0600 0.0700 146,083 +0.01(+16.67%)
Jan 15, 2009 0.0650 0.0700 0.0600 0.0600 173,000 -0.01(-14.29%)
Jan 14, 2009 0.0700 0.0700 0.0650 0.0700 125,500 +0.00(+0.00%)
Jan 13, 2009 0.0650 0.0700 0.0650 0.0700 56,100 +0.01(+7.69%)
Jan 12, 2009 0.0750 0.0750 0.0650 0.0650 65,000 -0.01(-7.14%)
Jan 09, 2009 0.0700 0.0750 0.0650 0.0700 70,500 -0.00(-6.67%)
Jan 08, 2009 0.0700 0.0750 0.0700 0.0750 71,000 +0.00(+7.14%)
Jan 07, 2009 0.0750 0.0800 0.0700 0.0700 80,000 -0.00(-6.67%)
Jan 06, 2009 0.0700 0.0750 0.0700 0.0750 80,900 +0.01(+15.38%)
Jan 05, 2009 0.0600 0.0650 0.0500 0.0650 105,765 +0.00(+0.00%)
Jan 02, 2009 0.0650 0.0700 0.0650 0.0650 64,200 +0.01(+18.18%)
Jan 01, 2009 0.0650 0.0650 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0650 0.0550 0.0550 193,200 -0.01(-15.38%)
Dec 30, 2008 0.0500 0.0650 0.0500 0.0650 212,000 +0.01(+18.18%)
Dec 29, 2008 0.0550 0.0550 0.0500 0.0550 583,236 +0.01(+22.22%)
Dec 24, 2008 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
Dec 23, 2008 0.0450 0.0500 0.0450 0.0500 132,500 +0.01(+11.11%)
Dec 22, 2008 0.0500 0.0500 0.0450 0.0450 157,332 +0.00(+0.00%)
Dec 19, 2008 0.0500 0.0500 0.0450 0.0450 173,000 +0.00(+0.00%)
Dec 18, 2008 0.0650 0.0650 0.0450 0.0450 115,233 -0.01(-10.00%)
Dec 17, 2008 0.0500 0.0500 100 +0.00(+0.00%)
Dec 16, 2008 0.0550 0.0650 0.0500 0.0500 152,500 -0.01(-23.08%)
Dec 15, 2008 0.0500 0.0650 0.0500 0.0650 215,200 +0.01(+30.00%)
Dec 12, 2008 0.0650 0.0650 0.0450 0.0500 569,000 -0.01(-16.67%)
Dec 11, 2008 0.0750 0.0750 0.0500 0.0600 76,000 +0.00(+0.00%)
Dec 10, 2008 0.0550 0.0700 0.0550 0.0600 28,000 +0.01(+20.00%)
Dec 09, 2008 0.0550 0.0550 0.0500 0.0500 78,055 +0.01(+11.11%)
Dec 08, 2008 0.0450 0.0500 0.0400 0.0450 118,500 +0.00(+12.50%)
Dec 05, 2008 0.0400 0.0450 0.0400 0.0400 116,083 +0.00(+14.29%)
Dec 04, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 03, 2008 0.0400 0.0400 0.0300 0.0350 707,723 -0.00(-12.50%)
Dec 02, 2008 0.0350 0.0450 0.0350 0.0400 183,000 +0.00(+0.00%)
Dec 01, 2008 0.0400 0.0400 0.0400 0.0400 62,833 +0.00(+0.00%)
Nov 28, 2008 0.0400 0.0450 0.0400 0.0400 145,000 +0.00(+0.00%)
Nov 27, 2008 0.0400 0.0450 0.0400 0.0400 149,500 -0.00(-11.11%)
Nov 26, 2008 0.0350 0.0550 0.0350 0.0450 255,000 +0.01(+50.00%)
Nov 25, 2008 0.0350 0.0350 0.0300 0.0300 19,833 +0.00(+0.00%)
Nov 24, 2008 0.0350 0.0400 0.0300 0.0300 312,300 -0.01(-14.29%)
Nov 21, 2008 0.0350 0.0350 0.0300 0.0350 48,000 +0.01(+16.67%)
Nov 20, 2008 0.0350 0.0350 0.0300 0.0300 1,745,000 -0.01(-14.29%)
Nov 19, 2008 0.0400 0.0450 0.0350 0.0350 41,000 -0.00(-12.50%)
Nov 18, 2008 0.0400 0.0400 0.0350 0.0400 164,000 +0.00(+0.00%)
Nov 17, 2008 0.0400 0.0450 0.0400 0.0400 55,000 +0.00(+0.00%)
Nov 14, 2008 0.0500 0.0500 0.0400 0.0400 57,000 -0.00(-11.11%)
Nov 13, 2008 0.0450 0.0450 0.0400 0.0450 1,750 +0.00(+12.50%)
Nov 12, 2008 0.0500 0.0500 0.0400 0.0400 149,000 -0.00(-11.11%)
Nov 11, 2008 0.0550 0.0600 0.0450 0.0450 121,000 -0.01(-25.00%)
Nov 10, 2008 0.0650 0.0650 0.0600 0.0600 15,500 +0.00(+9.09%)
Nov 07, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Nov 06, 2008 0.0500 0.0550 0 +0.00(+0.00%)
Nov 05, 2008 0.0750 0.0750 0.0500 0.0550 35,250 -0.00(-8.33%)
Nov 04, 2008 0.0400 0.0750 0.0400 0.0600 187,000 +0.02(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.