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 (%)
Feb 29, 2012 0.1050 0.1100 0.1050 0.1050 246,050 +0.00(+0.00%)
Feb 28, 2012 0.1200 0.1200 0.1050 0.1050 109,550 -0.01(-12.50%)
Feb 27, 2012 0.1100 0.1200 0.1100 0.1200 37,000 +0.00(+4.35%)
Feb 24, 2012 0.1100 0.1150 0.1050 0.1150 200,800 +0.00(+0.00%)
Feb 23, 2012 0.0950 0.1150 0.0900 0.1150 831,000 +0.03(+27.78%)
Feb 22, 2012 0.0900 0.0950 0.0800 0.0900 1,406,060 +0.00(+0.00%)
Feb 21, 2012 0.0900 0.0950 0.0900 0.0900 90,999 -0.01(-5.26%)
Feb 17, 2012 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 16, 2012 0.0900 0.0950 0.0900 0.0900 23,000 +0.00(+0.00%)
Feb 15, 2012 0.0900 0.1000 0.0900 0.0900 211,000 +0.00(+0.00%)
Feb 14, 2012 0.0950 0.0950 0.0900 0.0900 94,000 -0.01(-10.00%)
Feb 13, 2012 0.1000 0.1050 0.1000 0.1000 209,000 +0.00(+0.00%)
Feb 10, 2012 0.1000 0.1000 0.0900 0.1000 142,000 +0.00(+0.00%)
Feb 09, 2012 0.1050 0.1050 0.1000 0.1000 889,971 -0.00(-4.76%)
Feb 08, 2012 0.1000 0.1050 0.1000 0.1050 371,000 +0.00(+5.00%)
Feb 07, 2012 0.1100 0.1100 0.1000 0.1000 454,100 -0.01(-9.09%)
Feb 06, 2012 0.1050 0.1100 0.1000 0.1100 819,500 -0.01(-4.35%)
Feb 03, 2012 0.1150 0.1150 0.1100 0.1150 158,000 -0.00(-4.17%)
Feb 02, 2012 0.1100 0.1200 0.1100 0.1200 107,840 +0.00(+4.35%)
Feb 01, 2012 0.1200 0.1200 0.1000 0.1150 784,200 +0.00(+0.00%)
Jan 31, 2012 0.1150 0.1150 0.1100 0.1150 126,000 -0.00(-4.17%)
Jan 30, 2012 0.1150 0.1200 0.1100 0.1200 522,916 +0.00(+0.00%)
Jan 27, 2012 0.1200 0.1250 0.1200 0.1200 230,000 +0.00(+0.00%)
Jan 26, 2012 0.1200 0.1200 0.1150 0.1200 130,800 +0.00(+0.00%)
Jan 25, 2012 0.1200 0.1200 0.1100 0.1200 572,000 +0.00(+4.35%)
Jan 24, 2012 0.1300 0.1300 0.1100 0.1150 776,500 -0.01(-8.00%)
Jan 23, 2012 0.1250 0.1250 0.1200 0.1250 60,400 -0.01(-7.41%)
Jan 20, 2012 0.1200 0.1350 0.1200 0.1350 88,933 +0.02(+12.50%)
Jan 19, 2012 0.1300 0.1350 0.1200 0.1200 109,200 -0.01(-4.00%)
Jan 18, 2012 0.1350 0.1350 0.1200 0.1250 382,083 -0.01(-7.41%)
Jan 17, 2012 0.1300 0.1350 0.1250 0.1350 192,750 +0.00(+0.00%)
Jan 16, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 13, 2012 0.1400 0.1400 0.1350 0.1350 470 +0.01(+3.85%)
Jan 12, 2012 0.1350 0.1400 0.1300 0.1300 117,400 -0.01(-3.70%)
Jan 11, 2012 0.1400 0.1400 0.1350 0.1350 45,000 -0.01(-3.57%)
Jan 10, 2012 0.1450 0.1450 0.1400 0.1400 139,600 -0.01(-6.67%)
Jan 09, 2012 0.1500 0.1500 0.1500 0.1500 75,400 +0.01(+3.45%)
Jan 06, 2012 0.1450 0.1500 0.1450 0.1450 8,000 -0.01(-3.33%)
Jan 05, 2012 0.1450 0.1500 0.1450 0.1500 299,038 +0.00(+0.00%)
Jan 04, 2012 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2011 0.1350 0.1650 0.1300 0.1450 686,900 +0.01(+11.54%)
Dec 29, 2011 0.1450 0.1450 0.1300 0.1300 95,500 -0.02(-13.33%)
Dec 28, 2011 0.1550 0.1550 0.1500 0.1500 54,100 +0.00(+0.00%)
Dec 23, 2011 0.1450 0.1500 0.1500 0.1500 2,128,700 +0.01(+3.45%)
Dec 21, 2011 0.1300 0.1450 0.1300 0.1450 166,000 +0.00(+3.57%)
Dec 20, 2011 0.1350 0.1400 0.1350 0.1400 22,000 +0.02(+12.00%)
Dec 19, 2011 0.1300 0.1350 0.1250 0.1250 109,840 -0.01(-7.41%)
Dec 16, 2011 0.1300 0.1350 0.1300 0.1350 64,000 +0.00(+0.00%)
Dec 15, 2011 0.1400 0.1400 0.1350 0.1350 98,500 -0.01(-3.57%)
Dec 14, 2011 0.1300 0.1400 0.1300 0.1400 29,800 +0.01(+3.70%)
Dec 13, 2011 0.1350 0.1500 0.1300 0.1350 129,340 +0.00(+0.00%)
Dec 12, 2011 0.1400 0.1400 0.1350 0.1350 65,000 -0.01(-3.57%)
Dec 09, 2011 0.1400 0.1500 0.1350 0.1400 372,440 -0.01(-6.67%)
Dec 08, 2011 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Dec 07, 2011 0.1500 0.1500 0.1350 0.1500 120,000 +0.00(+0.00%)
Dec 06, 2011 0.1500 0.1500 0.1400 0.1500 118,500 +0.01(+3.45%)
Dec 05, 2011 0.1500 0.1550 0.1350 0.1450 351,500 -0.02(-9.38%)
Dec 02, 2011 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
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.