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, 2012 0.0400 0.0450 0.0400 0.0450 148,110 +0.00(+0.00%)
Nov 29, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2012 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Nov 27, 2012 0.0450 0.0450 0.0400 0.0450 24,000 +0.00(+0.00%)
Nov 26, 2012 0.0450 0.0450 0.0400 0.0450 486,000 +0.00(+0.00%)
Nov 24, 2012 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 23, 2012 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 22, 2012 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 21, 2012 0.0450 0.0450 0.0450 0.0450 40 +0.00(+0.00%)
Nov 20, 2012 0.0550 0.0550 0.0450 0.0450 19,000 +0.00(+0.00%)
Nov 19, 2012 0.0450 0.0450 0.0450 0.0450 333 -0.01(-25.00%)
Nov 16, 2012 0.0600 0.0650 0.0600 0.0600 579,500 +0.00(+9.09%)
Nov 15, 2012 0.0500 0.0550 0.0450 0.0550 152,000 +0.00(+0.00%)
Nov 14, 2012 0.0450 0.0600 0.0450 0.0550 389,969 +0.01(+22.22%)
Nov 13, 2012 0.0450 0.0500 0.0400 0.0450 308,100 +0.00(+0.00%)
Nov 12, 2012 0.0400 0.0450 0.0400 0.0450 524,500 +0.00(+12.50%)
Nov 09, 2012 0.0450 0.0450 0.0400 0.0400 145,200 -0.01(-20.00%)
Nov 08, 2012 0.0450 0.0500 0.0400 0.0500 375,000 +0.01(+25.00%)
Nov 07, 2012 0.0400 0.0400 0.0400 0.0400 8,400 -0.00(-11.11%)
Nov 06, 2012 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 05, 2012 0.0450 0.0500 0.0400 0.0450 1,087,750 +0.00(+0.00%)
Nov 02, 2012 0.0450 0.0450 0.0400 0.0450 498,954 -0.01(-10.00%)
Nov 01, 2012 0.0500 0.0500 0.0450 0.0500 366,400 +0.00(+0.00%)
Oct 31, 2012 0.0550 0.0550 0.0500 0.0500 102,400 +0.00(+0.00%)
Oct 30, 2012 0.0550 0.0550 0.0500 0.0500 304,000 -0.00(-9.09%)
Oct 29, 2012 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Oct 26, 2012 0.0600 0.0600 0.0500 0.0500 500,860 -0.00(-9.09%)
Oct 25, 2012 0.0600 0.0600 0.0500 0.0550 1,223,710 +0.00(+0.00%)
Oct 24, 2012 0.0550 0.0550 0.0550 0.0550 130,000 +0.00(+0.00%)
Oct 23, 2012 0.0600 0.0600 0.0500 0.0550 564,000 -0.02(-21.43%)
Oct 19, 2012 0.0700 0.0750 0.0650 0.0700 181,666 +0.00(+0.00%)
Oct 18, 2012 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Oct 17, 2012 0.0750 0.0750 0.0700 0.0700 99,600 +0.00(+0.00%)
Oct 16, 2012 0.0750 0.0750 0.0700 0.0700 96,306 +0.00(+0.00%)
Oct 15, 2012 0.0700 0.0700 0.0700 0.0700 163,000 +0.00(+0.00%)
Oct 12, 2012 0.0750 0.0800 0.0700 0.0700 77,000 +0.00(+0.00%)
Oct 11, 2012 0.0700 0.0700 0.0700 0.0700 47,000 +0.00(+0.00%)
Oct 10, 2012 0.0700 0.0750 0.0700 0.0700 43,300 -0.00(-6.67%)
Oct 09, 2012 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-11.76%)
Oct 05, 2012 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 04, 2012 0.0800 0.0800 0.0800 0.0800 200 -0.01(-5.88%)
Oct 03, 2012 0.0850 0.0850 0.0850 0.0850 14,396 +0.00(+0.00%)
Oct 02, 2012 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Oct 01, 2012 0.0900 0.0900 0.0850 0.0850 221,000 -0.00(-5.56%)
Sep 28, 2012 0.0800 0.0900 0.0800 0.0900 405,000 +0.00(+0.00%)
Sep 27, 2012 0.0850 0.0900 0.0800 0.0900 225,808 -0.01(-5.26%)
Sep 26, 2012 0.0800 0.0950 0.0800 0.0950 270 +0.00(+0.00%)
Sep 25, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 24, 2012 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Sep 21, 2012 0.1000 0.1000 0.0900 0.0950 229,500 -0.01(-5.00%)
Sep 20, 2012 0.0950 0.1050 0.0900 0.1000 93,100 +0.01(+5.26%)
Sep 19, 2012 0.0900 0.0950 0.0900 0.0950 56,000 +0.00(+0.00%)
Sep 18, 2012 0.0850 0.1000 0.0850 0.0950 295,000 +0.01(+18.75%)
Sep 17, 2012 0.0900 0.0900 0.0750 0.0800 40,000 -0.01(-11.11%)
Sep 14, 2012 0.0750 0.0900 0.0750 0.0900 55,000 +0.01(+20.00%)
Sep 13, 2012 0.0700 0.0750 0.0700 0.0750 87,283 +0.00(+7.14%)
Sep 12, 2012 0.0750 0.0750 0.0700 0.0700 11,000 +0.01(+7.69%)
Sep 11, 2012 0.0700 0.0700 0.0650 0.0650 55,000 -0.01(-7.14%)
Sep 10, 2012 0.0750 0.0750 0.0700 0.0700 107,291 +0.00(+0.00%)
Sep 07, 2012 0.0700 0.0700 0.0700 0.0700 291,000 +0.00(+0.00%)
Sep 06, 2012 0.0800 0.0800 0.0650 0.0700 433,100 -0.01(-12.50%)
Sep 05, 2012 0.0800 0.0800 0.0800 0.0800 115,000 -0.01(-5.88%)
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.