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 (%)
Oct 31, 2018 0.3250 0.3400 0.3250 0.3300 134,000 +0.01(+3.13%)
Oct 30, 2018 0.3300 0.3300 0.3200 0.3200 127,359 -0.01(-3.03%)
Oct 29, 2018 0.3400 0.3400 0.3200 0.3300 135,400 -0.01(-1.49%)
Oct 26, 2018 0.3100 0.3400 0.3050 0.3350 267,500 +0.02(+6.35%)
Oct 25, 2018 0.3050 0.3200 0.3000 0.3150 544,500 +0.02(+5.00%)
Oct 24, 2018 0.3200 0.3250 0.3000 0.3000 387,000 -0.02(-6.25%)
Oct 23, 2018 0.3150 0.3400 0.3150 0.3200 414,970 -0.02(-4.48%)
Oct 22, 2018 0.3500 0.3500 0.3300 0.3350 209,965 -0.01(-1.47%)
Oct 19, 2018 0.3600 0.3600 0.3400 0.3400 704,275 -0.01(-4.23%)
Oct 18, 2018 0.3550 0.3650 0.3500 0.3550 598,275 +0.01(+1.43%)
Oct 17, 2018 0.3650 0.3650 0.3500 0.3500 548,316 -0.03(-7.89%)
Oct 16, 2018 0.3350 0.3900 0.3350 0.3800 3,912,467 +0.09(+28.81%)
Oct 15, 2018 0.2800 0.2950 0.2800 0.2950 849,354 +0.01(+3.51%)
Oct 12, 2018 0.2700 0.2850 0.2700 0.2850 404,350 +0.01(+3.64%)
Oct 11, 2018 0.2600 0.2750 0.2600 0.2750 297,631 +0.02(+7.84%)
Oct 10, 2018 0.2600 0.2650 0.2550 0.2550 1,269,000 -0.01(-3.77%)
Oct 09, 2018 0.2650 0.2650 0.2600 0.2650 165,836 -0.01(-3.64%)
Oct 05, 2018 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Oct 04, 2018 0.2600 0.2700 0.2550 0.2700 431,749 +0.01(+3.85%)
Oct 03, 2018 0.2500 0.2600 0.2450 0.2600 152,100 +0.02(+8.33%)
Oct 02, 2018 0.2600 0.2650 0.2400 0.2400 620,000 -0.02(-5.88%)
Oct 01, 2018 0.2550 0.2550 0.2500 0.2550 120,500 +0.00(+0.00%)
Sep 28, 2018 0.2550 0.2650 0.2500 0.2550 254,400 -0.01(-1.92%)
Sep 27, 2018 0.2600 0.2650 0.2550 0.2600 390,000 +0.00(+0.00%)
Sep 26, 2018 0.2600 0.2750 0.2500 0.2600 726,778 -0.01(-1.89%)
Sep 25, 2018 0.2600 0.2650 0.2500 0.2650 754,000 +0.00(+0.00%)
Sep 24, 2018 0.2500 0.2700 0.2400 0.2650 1,689,000 +0.02(+8.16%)
Sep 21, 2018 0.2450 0.2500 0.2350 0.2450 1,274,979 +0.01(+4.26%)
Sep 20, 2018 0.2250 0.2500 0.2150 0.2350 625,500 +0.02(+11.90%)
Sep 19, 2018 0.2100 0.2200 0.2100 0.2100 81,055 +0.00(+0.00%)
Sep 18, 2018 0.1950 0.2300 0.1950 0.2100 234,470 +0.01(+5.00%)
Sep 17, 2018 0.1900 0.2000 0.1900 0.2000 54,500 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.1950 0.2000 474,000 -0.02(-9.09%)
Sep 13, 2018 0.2200 0.2250 0.2200 0.2200 114,000 +0.01(+2.33%)
Sep 12, 2018 0.2250 0.2250 0.2050 0.2150 252,200 -0.02(-6.52%)
Sep 11, 2018 0.2300 0.2400 0.2250 0.2300 534,400 +0.01(+2.22%)
Sep 10, 2018 0.2350 0.2350 0.2150 0.2250 463,650 -0.01(-6.25%)
Sep 07, 2018 0.2550 0.2550 0.2200 0.2400 938,037 -0.03(-11.11%)
Sep 06, 2018 0.1950 0.2700 0.1900 0.2700 2,066,775 +0.09(+50.00%)
Sep 05, 2018 0.1450 0.2150 0.1450 0.1800 10,907,697 +0.04(+28.57%)
Sep 04, 2018 0.1450 0.1450 0.1400 0.1400 78,725 -0.00(-3.45%)
Aug 31, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 181,000 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 1,329,815 +0.00(+0.00%)
Aug 28, 2018 0.1550 0.1550 0.1500 0.1500 182,999 +0.00(+0.00%)
Aug 27, 2018 0.1550 0.1550 0.1500 0.1500 218,533 +0.00(+0.00%)
Aug 24, 2018 0.1550 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1550 0.1500 0.1500 158,317 +0.00(+0.00%)
Aug 22, 2018 0.1500 0.1500 0.1500 0.1500 81,000 +0.00(+0.00%)
Aug 21, 2018 0.1500 0.1500 0.1500 0.1500 27,465 -0.01(-3.23%)
Aug 20, 2018 0.1600 0.1600 0.1450 0.1550 464,333 +0.01(+3.33%)
Aug 17, 2018 0.1550 0.1550 0.1500 0.1500 82,749 -0.01(-3.23%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1550 289,817 +0.01(+3.33%)
Aug 15, 2018 0.1550 0.1550 0.1500 0.1500 54,000 -0.01(-3.23%)
Aug 14, 2018 0.1550 0.1550 0.1550 0.1550 235,500 -0.01(-3.13%)
Aug 13, 2018 0.1650 0.1650 0.1600 0.1600 2,500,981 +0.01(+3.23%)
Aug 10, 2018 0.1500 0.1550 0.1500 0.1550 37,500 +0.01(+3.33%)
Aug 09, 2018 0.1550 0.1550 0.1500 0.1500 496,316 +0.00(+0.00%)
Aug 08, 2018 0.1600 0.1600 0.1450 0.1500 225,300 -0.01(-3.23%)
Aug 07, 2018 0.1700 0.1700 0.1550 0.1550 778,700 -0.02(-8.82%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Aug 02, 2018 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
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.