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 29, 2010 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 28, 2010 0.1500 0.1500 0.1500 0.1500 30,660 -0.01(-3.23%)
Jan 27, 2010 0.1550 0.1600 0.1550 0.1550 42,500 -0.01(-6.06%)
Jan 26, 2010 0.1650 0.1650 0.1550 0.1650 36,000 +0.02(+13.79%)
Jan 25, 2010 0.1600 0.1600 0.1400 0.1450 124,856 -0.02(-9.38%)
Jan 22, 2010 0.1500 0.1600 0.1500 0.1600 161,182 +0.00(+0.00%)
Jan 21, 2010 0.1700 0.1700 0.1600 0.1600 100,970 -0.01(-8.57%)
Jan 20, 2010 0.1800 0.1800 0.1700 0.1750 308,600 +0.01(+6.06%)
Jan 19, 2010 0.1700 0.1750 0.1650 0.1650 101,333 -0.01(-2.94%)
Jan 18, 2010 0.1650 0.1700 0.1650 0.1700 57,088 +0.01(+3.03%)
Jan 15, 2010 0.1700 0.1750 0.1650 0.1650 97,000 -0.01(-8.33%)
Jan 14, 2010 0.1850 0.1950 0.1700 0.1800 383,760 +0.00(+0.00%)
Jan 13, 2010 0.1700 0.1800 0.1700 0.1800 183,000 +0.00(+0.00%)
Jan 12, 2010 0.1750 0.1800 0.1700 0.1800 128,383 +0.01(+9.09%)
Jan 11, 2010 0.1700 0.1750 0.1650 0.1650 73,900 -0.01(-5.71%)
Jan 08, 2010 0.1600 0.1750 0.1600 0.1750 36,200 +0.01(+9.37%)
Jan 07, 2010 0.1650 0.1700 0.1600 0.1600 152,266 -0.01(-3.03%)
Jan 06, 2010 0.1800 0.1800 0.1650 0.1650 63,700 -0.01(-2.94%)
Jan 05, 2010 0.1750 0.1800 0.1700 0.1700 47,500 -0.00(-2.86%)
Jan 04, 2010 0.1800 0.1850 0.1700 0.1750 194,000 +0.00(+0.00%)
Dec 31, 2009 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 30, 2009 0.1500 0.1500 0.1400 0.1400 36,488 -0.01(-6.67%)
Dec 29, 2009 0.1400 0.1550 0.1350 0.1500 208,500 +0.01(+3.45%)
Dec 24, 2009 0.1400 0.1450 0.1400 0.1450 18,000 -0.01(-3.33%)
Dec 23, 2009 0.1350 0.1500 0.1350 0.1500 77,250 +0.02(+15.38%)
Dec 22, 2009 0.1300 0.1400 0.1300 0.1300 91,000 -0.01(-3.70%)
Dec 21, 2009 0.1300 0.1550 0.1300 0.1350 195,460 -0.01(-3.57%)
Dec 18, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 17, 2009 0.1450 0.1450 0.1100 0.1400 883,000 -0.00(-3.45%)
Dec 16, 2009 0.1500 0.1650 0.1450 0.1450 171,800 -0.01(-3.33%)
Dec 15, 2009 0.1500 0.1500 0.1450 0.1500 92,300 +0.00(+0.00%)
Dec 14, 2009 0.1500 0.1550 0.1450 0.1500 83,800 +0.01(+3.45%)
Dec 11, 2009 0.1450 0.1500 0.1400 0.1450 68,791 +0.00(+3.57%)
Dec 10, 2009 0.1450 0.1500 0.1400 0.1400 70,638 +0.00(+0.00%)
Dec 09, 2009 0.1500 0.1500 0.1400 0.1400 87,740 +0.00(+0.00%)
Dec 08, 2009 0.1400 0.1450 0.1400 0.1400 111,300 -0.00(-3.45%)
Dec 07, 2009 0.1450 0.1500 0.1400 0.1450 61,520 +0.00(+0.00%)
Dec 04, 2009 0.1400 0.1500 0.1400 0.1450 276,500 -0.01(-3.33%)
Dec 03, 2009 0.1500 0.1500 0.1400 0.1500 201,625 +0.00(+0.00%)
Dec 02, 2009 0.1600 0.1600 0.1450 0.1500 128,933 +0.00(+0.00%)
Dec 01, 2009 0.1650 0.1750 0.1400 0.1500 281,300 +0.01(+3.45%)
Nov 30, 2009 0.1500 0.1500 0.1450 0.1450 95,200 -0.01(-3.33%)
Nov 27, 2009 0.1450 0.1500 0.1450 0.1500 98,500 -0.01(-3.23%)
Nov 26, 2009 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-11.43%)
Nov 25, 2009 0.1450 0.1750 0.1350 0.1750 387,000 +0.03(+20.69%)
Nov 24, 2009 0.1600 0.1600 0.1450 0.1450 181,150 -0.01(-3.33%)
Nov 23, 2009 0.1600 0.1650 0.1500 0.1500 235,260 -0.01(-6.25%)
Nov 20, 2009 0.1600 0.1700 0.1500 0.1600 565,200 -0.01(-5.88%)
Nov 19, 2009 0.1650 0.1700 0.1600 0.1700 170,500 +0.00(+0.00%)
Nov 18, 2009 0.1800 0.1850 0.1700 0.1700 26,300 -0.01(-5.56%)
Nov 17, 2009 0.1700 0.1800 0.1700 0.1800 64,000 +0.01(+5.88%)
Nov 16, 2009 0.1650 0.1900 0.1600 0.1700 235,000 -0.00(-2.86%)
Nov 13, 2009 0.1800 0.1850 0.1600 0.1750 70,000 +0.00(+0.00%)
Nov 12, 2009 0.1700 0.1950 0.1700 0.1750 661,900 +0.00(+2.94%)
Nov 11, 2009 0.1600 0.1700 0.1600 0.1700 106,860 +0.01(+6.25%)
Nov 10, 2009 0.1550 0.1600 0.1550 0.1600 239,800 -0.01(-3.03%)
Nov 09, 2009 0.1500 0.1700 0.1500 0.1650 237,205 +0.00(+0.00%)
Nov 06, 2009 0.1650 0.1750 0.1600 0.1650 221,500 +0.01(+3.13%)
Nov 05, 2009 0.1800 0.1800 0.1600 0.1600 441,291 -0.01(-8.57%)
Nov 04, 2009 0.1750 0.1950 0.1700 0.1750 471,000 +0.00(+0.00%)
Nov 03, 2009 0.1600 0.1800 0.1600 0.1750 212,000 +0.01(+9.37%)
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.