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

Cornerstone Cap Res (TSV: CGP )

N/A 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 31, 2011 0.5000 0.5200 0.4850 0.5100 930,600 +0.02(+4.08%)
Jan 28, 2011 0.4700 0.4900 0.4550 0.4900 544,119 +0.01(+2.08%)
Jan 27, 2011 0.4400 0.5000 0.4350 0.4800 2,783,175 +0.05(+12.94%)
Jan 26, 2011 0.4000 0.4300 0.4000 0.4250 535,650 +0.02(+6.25%)
Jan 25, 2011 0.4100 0.4100 0.3950 0.4000 500,450 -0.01(-2.44%)
Jan 24, 2011 0.3850 0.4400 0.3850 0.4100 1,626,588 +0.05(+13.89%)
Jan 21, 2011 0.4150 0.4150 0.3600 0.3600 1,393,364 -0.05(-12.20%)
Jan 20, 2011 0.4300 0.4300 0.3900 0.4100 1,153,117 +0.02(+5.13%)
Jan 19, 2011 0.3900 0.4000 0.3900 0.3900 1,021,162 +0.00(+0.00%)
Jan 18, 2011 0.4150 0.4150 0.3900 0.3900 1,932,476 -0.03(-7.14%)
Jan 17, 2011 0.3900 0.4200 0.3800 0.4200 1,504,335 +0.04(+12.00%)
Jan 14, 2011 0.3650 0.3900 0.3550 0.3750 838,451 +0.01(+2.74%)
Jan 13, 2011 0.3200 0.3700 0.3100 0.3650 1,374,349 +0.06(+19.67%)
Jan 12, 2011 0.2850 0.3500 0.2850 0.3050 2,606,848 +0.02(+7.02%)
Jan 11, 2011 0.2450 0.2850 0.2450 0.2850 600,192 +0.04(+18.75%)
Jan 10, 2011 0.2450 0.2500 0.2200 0.2400 171,805 -0.01(-2.04%)
Jan 07, 2011 0.2500 0.2500 0.2300 0.2450 344,705 -0.01(-2.00%)
Jan 06, 2011 0.2750 0.2750 0.2500 0.2500 364,800 -0.02(-7.41%)
Jan 05, 2011 0.2600 0.2700 0.2450 0.2700 409,660 +0.01(+3.85%)
Jan 04, 2011 0.2900 0.2900 0.2500 0.2600 1,990,348 +0.03(+13.04%)
Dec 31, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2010 0.2400 0.2450 0.2200 0.2300 311,188 -0.01(-6.12%)
Dec 29, 2010 0.2000 0.2450 0.2000 0.2450 734,185 +0.04(+22.50%)
Dec 24, 2010 0.1950 0.2000 0.1900 0.2000 142,500 +0.01(+2.56%)
Dec 23, 2010 0.1850 0.1950 0.1800 0.1950 39,900 +0.02(+8.33%)
Dec 22, 2010 0.1850 0.1950 0.1800 0.1800 112,391 -0.02(-7.69%)
Dec 21, 2010 0.1850 0.1950 0.1800 0.1950 307,100 +0.02(+8.33%)
Dec 20, 2010 0.1900 0.1900 0.1800 0.1800 62,278 -0.01(-5.26%)
Dec 17, 2010 0.1800 0.1900 0.1800 0.1900 118,200 +0.02(+8.57%)
Dec 16, 2010 0.1600 0.1750 0.1600 0.1750 124,999 +0.01(+9.37%)
Dec 15, 2010 0.1750 0.1750 0.1550 0.1600 90,333 -0.01(-8.57%)
Dec 14, 2010 0.1750 0.1750 0.1700 0.1750 51,950 +0.00(+0.00%)
Dec 13, 2010 0.1800 0.1900 0.1700 0.1750 204,800 -0.01(-5.41%)
Dec 10, 2010 0.1900 0.1900 0.1800 0.1850 16,930 +0.01(+8.82%)
Dec 09, 2010 0.1850 0.1850 0.1700 0.1700 165,300 -0.01(-8.11%)
Dec 08, 2010 0.1800 0.1850 0.1700 0.1850 133,000 +0.00(+0.00%)
Dec 07, 2010 0.2000 0.2000 0.1750 0.1850 296,613 +0.01(+5.71%)
Dec 06, 2010 0.1600 0.2100 0.1550 0.1750 604,254 +0.01(+9.37%)
Dec 03, 2010 0.1600 0.1600 0.1500 0.1600 146,618 +0.01(+3.23%)
Dec 02, 2010 0.1600 0.1600 0.1550 0.1550 527,337 -0.01(-3.13%)
Dec 01, 2010 0.1500 0.1600 0.1400 0.1600 767,925 +0.01(+6.67%)
Nov 30, 2010 0.1500 0.1500 0.1450 0.1500 102,500 +0.00(+0.00%)
Nov 29, 2010 0.1450 0.1500 0.1450 0.1500 345,511 -0.01(-3.23%)
Nov 26, 2010 0.1500 0.1600 0.1450 0.1550 76,250 +0.00(+0.00%)
Nov 25, 2010 0.1550 0.1550 0.1550 0.1550 11,155 +0.00(+0.00%)
Nov 24, 2010 0.1450 0.1600 0.1450 0.1550 28,725 +0.01(+3.33%)
Nov 23, 2010 0.1550 0.1550 0.1500 0.1500 71,100 +0.01(+3.45%)
Nov 22, 2010 0.1500 0.1550 0.1450 0.1450 88,000 +0.00(+0.00%)
Nov 19, 2010 0.1450 0.1500 0.1450 0.1450 121,156 +0.00(+3.57%)
Nov 18, 2010 0.1600 0.1600 0.1400 0.1400 168,900 -0.00(-3.45%)
Nov 17, 2010 0.1400 0.1450 0.1400 0.1450 25,000 +0.00(+3.57%)
Nov 16, 2010 0.1450 0.1500 0.1400 0.1400 787,644 +0.00(+0.00%)
Nov 15, 2010 0.1600 0.1600 0.1400 0.1400 61,650 -0.01(-6.67%)
Nov 12, 2010 0.1450 0.1500 0.1400 0.1500 87,000 +0.01(+3.45%)
Nov 11, 2010 0.1500 0.1500 0.1450 0.1450 31,000 -0.01(-3.33%)
Nov 10, 2010 0.1450 0.1650 0.1400 0.1500 88,000 -0.01(-6.25%)
Nov 09, 2010 0.1400 0.1600 0.1400 0.1600 84,700 +0.01(+6.67%)
Nov 08, 2010 0.1500 0.1550 0.1400 0.1500 92,650 +0.00(+0.00%)
Nov 05, 2010 0.1500 0.1500 0.1500 0.1500 103,000 +0.00(+0.00%)
Nov 04, 2010 0.1500 0.1600 0.1500 0.1500 138,271 +0.01(+11.11%)
Nov 03, 2010 0.1350 0.1350 0.1350 0.1350 13,000 -0.01(-3.57%)
Nov 02, 2010 0.1450 0.1500 0.1400 0.1400 19,800 -0.00(-3.45%)
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.