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 (%)
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%)
Nov 02, 2009 0.1600 0.1700 0.1550 0.1600 278,250 -0.01(-5.88%)
Oct 30, 2009 0.1750 0.1850 0.1600 0.1700 292,350 -0.00(-2.86%)
Oct 29, 2009 0.1650 0.1750 0.1600 0.1750 117,650 +0.02(+12.90%)
Oct 28, 2009 0.1700 0.1700 0.1550 0.1550 609,809 -0.02(-8.82%)
Oct 27, 2009 0.1700 0.1750 0.1700 0.1700 333,500 -0.00(-2.86%)
Oct 26, 2009 0.1700 0.1750 0.1450 0.1750 1,166,033 -0.01(-2.78%)
Oct 23, 2009 0.1850 0.1800 0.1600 0.1800 773,260 -0.01(-2.70%)
Oct 22, 2009 0.1500 0.1850 0.1400 0.1850 619,400 +0.04(+23.33%)
Oct 21, 2009 0.1300 0.1500 0.1300 0.1500 445,700 +0.03(+25.00%)
Oct 20, 2009 0.1300 0.1200 0.1100 0.1200 447,700 +0.00(+4.35%)
Oct 19, 2009 0.1500 0.1550 0.1150 0.1150 1,032,843 -0.03(-20.69%)
Oct 16, 2009 0.1050 0.1500 0.1050 0.1450 2,061,710 +0.04(+45.00%)
Oct 15, 2009 0.1100 0.1100 0.0900 0.1000 665,611 -0.00(-4.76%)
Oct 14, 2009 0.0900 0.1100 0.0850 0.1050 3,425,500 +0.02(+31.25%)
Oct 13, 2009 0.0850 0.0900 0.0800 0.0800 323,250 -0.01(-5.88%)
Oct 09, 2009 0.0800 0.0850 0.0800 0.0850 210,594 +0.01(+13.33%)
Oct 08, 2009 0.0800 0.0800 0.0750 0.0750 44,000 -0.01(-6.25%)
Oct 07, 2009 0.0800 0.0800 0.0750 0.0800 163,600 +0.00(+0.00%)
Oct 06, 2009 0.0850 0.0850 0.0750 0.0800 267,800 +0.00(+0.00%)
Oct 05, 2009 0.0700 0.0950 0.0700 0.0800 216,809 +0.01(+6.67%)
Oct 02, 2009 0.0700 0.0800 0.0700 0.0750 178,500 -0.01(-6.25%)
Oct 01, 2009 0.0850 0.0850 0.0800 0.0800 215,800 -0.01(-5.88%)
Sep 30, 2009 0.0800 0.1000 0.0800 0.0850 1,272,248 +0.01(+6.25%)
Sep 29, 2009 0.0800 0.0900 0.0700 0.0800 3,852,233 +0.03(+45.45%)
Sep 28, 2009 0.0550 0.0550 0.0550 0.0550 112,500 +0.00(+0.00%)
Sep 25, 2009 0.0550 0.0600 0.0550 0.0550 40,600 +0.00(+0.00%)
Sep 24, 2009 0.0600 0.0600 0.0550 0.0550 294,133 -0.00(-8.33%)
Sep 23, 2009 0.0650 0.0650 0.0600 0.0600 203,800 +0.00(+0.00%)
Sep 22, 2009 0.0600 0.0600 0.0550 0.0600 435,000 +0.00(+0.00%)
Sep 21, 2009 0.0650 0.0650 0.0600 0.0600 28,500 +0.00(+0.00%)
Sep 18, 2009 0.0600 0.0600 0.0600 0.0600 100,893 -0.01(-7.69%)
Sep 17, 2009 0.0650 0.0650 0.0600 0.0650 252,625 +0.01(+8.33%)
Sep 16, 2009 0.0600 0.0700 0.0600 0.0600 517,000 +0.00(+0.00%)
Sep 15, 2009 0.0650 0.0700 0.0600 0.0600 949,150 -0.01(-7.69%)
Sep 14, 2009 0.0550 0.0650 0.0550 0.0650 932,999 +0.01(+18.18%)
Sep 11, 2009 0.0600 0.0600 0.0550 0.0550 44,000 -0.00(-8.33%)
Sep 10, 2009 0.0600 0.0600 0.0600 0.0600 412,500 +0.00(+0.00%)
Sep 09, 2009 0.0650 0.0650 0.0600 0.0600 535,000 +0.00(+0.00%)
Sep 08, 2009 0.0650 0.0650 0.0600 0.0600 116,500 -0.01(-7.69%)
Sep 04, 2009 0.0650 0.0650 0.0600 0.0650 186,000 +0.00(+0.00%)
Sep 03, 2009 0.0650 0.0650 0.0550 0.0650 3,599,203 +0.00(+0.00%)
Sep 02, 2009 0.0650 0.0700 0.0600 0.0650 82,266 -0.01(-7.14%)
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.