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, 2019 0.3050 0.3400 0.3050 0.3300 1,312,105 +0.04(+13.79%)
Jan 30, 2019 0.2850 0.2900 0.2850 0.2900 315,000 +0.00(+0.00%)
Jan 29, 2019 0.3000 0.3000 0.2800 0.2900 593,972 -0.01(-3.33%)
Jan 28, 2019 0.3000 0.3000 0.3000 0.3000 87,500 +0.01(+3.45%)
Jan 25, 2019 0.2900 0.2950 0.2900 0.2900 158,000 -0.01(-3.33%)
Jan 24, 2019 0.2950 0.3000 0.2900 0.3000 69,400 +0.01(+3.45%)
Jan 23, 2019 0.3050 0.3050 0.2850 0.2900 125,050 -0.01(-1.69%)
Jan 22, 2019 0.2900 0.2950 0.2800 0.2950 110,700 +0.01(+5.36%)
Jan 21, 2019 0.2800 0.2800 0.2750 0.2800 65,050 -0.01(-3.45%)
Jan 18, 2019 0.2900 0.2900 0.2800 0.2900 384,000 -0.01(-3.33%)
Jan 17, 2019 0.2900 0.3000 0.2900 0.3000 11,000 +0.02(+5.26%)
Jan 16, 2019 0.2850 0.2900 0.2850 0.2850 77,000 -0.01(-1.72%)
Jan 15, 2019 0.2900 0.2900 0.2650 0.2900 237,500 -0.02(-4.92%)
Jan 14, 2019 0.3100 0.3150 0.3050 0.3050 56,000 -0.01(-1.61%)
Jan 11, 2019 0.3100 0.3100 0.3000 0.3100 98,999 +0.00(+0.00%)
Jan 10, 2019 0.3100 0.3100 0.3000 0.3100 122,750 +0.01(+3.33%)
Jan 09, 2019 0.3050 0.3100 0.3000 0.3000 91,525 +0.00(+0.00%)
Jan 08, 2019 0.3000 0.3000 0.3000 0.3000 164,000 +0.00(+0.00%)
Jan 07, 2019 0.3050 0.3050 0.2900 0.3000 308,423 +0.00(+0.00%)
Jan 04, 2019 0.3150 0.3150 0.2950 0.3000 186,500 +0.01(+1.69%)
Jan 03, 2019 0.2950 0.3000 0.2850 0.2950 233,575 +0.00(+0.00%)
Jan 02, 2019 0.3000 0.3000 0.2950 0.2950 57,800 -0.01(-1.67%)
Dec 31, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 28, 2018 0.2700 0.2900 0.2600 0.2800 411,300 +0.01(+3.70%)
Dec 27, 2018 0.2850 0.2850 0.2650 0.2700 330,500 -0.01(-3.57%)
Dec 24, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Dec 21, 2018 0.2900 0.2900 0.2850 0.2850 187,800 +0.00(+0.00%)
Dec 20, 2018 0.2900 0.2900 0.2850 0.2850 176,500 +0.00(+0.00%)
Dec 19, 2018 0.3000 0.3000 0.2850 0.2850 128,681 -0.02(-6.56%)
Dec 18, 2018 0.3000 0.3050 0.2850 0.3050 371,000 +0.01(+3.39%)
Dec 17, 2018 0.3000 0.3100 0.2950 0.2950 295,000 -0.01(-1.67%)
Dec 14, 2018 0.3050 0.3050 0.3000 0.3000 941,213 -0.01(-3.23%)
Dec 13, 2018 0.3050 0.3100 0.3050 0.3100 148,125 +0.01(+1.64%)
Dec 12, 2018 0.3100 0.3100 0.3050 0.3050 142,100 -0.01(-1.61%)
Dec 11, 2018 0.3100 0.3150 0.3100 0.3100 215,000 +0.00(+0.00%)
Dec 10, 2018 0.3000 0.3100 0.3000 0.3100 101,000 +0.01(+3.33%)
Dec 07, 2018 0.3050 0.3100 0.3000 0.3000 127,672 -0.01(-3.23%)
Dec 06, 2018 0.3050 0.3100 0.3000 0.3100 179,500 +0.01(+1.64%)
Dec 05, 2018 0.3200 0.3200 0.3050 0.3050 219,520 -0.03(-7.58%)
Dec 04, 2018 0.3250 0.3300 0.3200 0.3300 55,500 +0.01(+3.13%)
Dec 03, 2018 0.3300 0.3400 0.3200 0.3200 184,800 -0.02(-7.25%)
Nov 30, 2018 0.3350 0.3500 0.3350 0.3450 324,388 +0.01(+2.99%)
Nov 29, 2018 0.3300 0.3350 0.3200 0.3350 126,293 +0.01(+3.08%)
Nov 28, 2018 0.3300 0.3350 0.3150 0.3250 102,425 +0.01(+1.56%)
Nov 27, 2018 0.3400 0.3400 0.3200 0.3200 208,100 -0.01(-1.54%)
Nov 26, 2018 0.3300 0.3300 0.3200 0.3250 83,500 -0.01(-2.99%)
Nov 23, 2018 0.3400 0.3400 0.3300 0.3350 38,500 +0.00(+0.00%)
Nov 22, 2018 0.3200 0.3400 0.3200 0.3350 274,700 +0.02(+4.69%)
Nov 21, 2018 0.3200 0.3300 0.3150 0.3200 422,400 +0.02(+6.67%)
Nov 20, 2018 0.3100 0.3200 0.3000 0.3000 733,450 +0.00(+0.00%)
Nov 19, 2018 0.3150 0.3150 0.3000 0.3000 118,500 -0.02(-6.25%)
Nov 16, 2018 0.3200 0.3200 0.3100 0.3200 148,915 +0.01(+3.23%)
Nov 15, 2018 0.3050 0.3150 0.3050 0.3100 62,309 +0.01(+1.64%)
Nov 14, 2018 0.3200 0.3200 0.2950 0.3050 281,500 -0.01(-1.61%)
Nov 13, 2018 0.2950 0.3250 0.2950 0.3100 300,475 +0.02(+5.08%)
Nov 12, 2018 0.3000 0.3050 0.2950 0.2950 324,340 -0.01(-1.67%)
Nov 09, 2018 0.3100 0.3100 0.3000 0.3000 216,027 -0.02(-4.76%)
Nov 08, 2018 0.3150 0.3200 0.3000 0.3150 143,900 +0.00(+0.00%)
Nov 07, 2018 0.3250 0.3250 0.3150 0.3150 214,400 -0.01(-3.08%)
Nov 06, 2018 0.3300 0.3300 0.3250 0.3250 119,000 -0.01(-2.99%)
Nov 05, 2018 0.3400 0.3400 0.3300 0.3350 184,000 +0.01(+1.52%)
Nov 02, 2018 0.3300 0.3300 0.3250 0.3300 118,360 +0.01(+1.54%)
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.