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 (%)
Mar 31, 2014 0.1350 0.1450 0.1300 0.1300 245,590 -0.02(-13.33%)
Mar 28, 2014 0.1400 0.1500 0.1350 0.1500 89,500 +0.01(+7.14%)
Mar 27, 2014 0.1500 0.1500 0.1400 0.1400 109,850 -0.01(-6.67%)
Mar 26, 2014 0.1500 0.1500 0.1500 0.1500 666 +0.01(+3.45%)
Mar 24, 2014 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 21, 2014 0.1600 0.1600 0.1500 0.1600 32,800 +0.00(+0.00%)
Mar 20, 2014 0.1450 0.1600 0.1450 0.1600 147,448 +0.02(+10.34%)
Mar 19, 2014 0.1500 0.1500 0.1400 0.1450 210,793 -0.01(-6.45%)
Mar 18, 2014 0.1600 0.1600 0.1550 0.1550 131,200 +0.00(+0.00%)
Mar 17, 2014 0.1600 0.1600 0.1550 0.1550 114,100 -0.01(-3.13%)
Mar 14, 2014 0.1600 0.1600 0.1550 0.1600 166,750 +0.00(+0.00%)
Mar 13, 2014 0.1650 0.1650 0.1600 0.1600 5,025 -0.01(-5.88%)
Mar 12, 2014 0.1650 0.1750 0.1650 0.1700 205,700 +0.00(+0.00%)
Mar 11, 2014 0.1800 0.1800 0.1700 0.1700 59,312 -0.01(-5.56%)
Mar 10, 2014 0.1700 0.1800 0.1700 0.1800 209,500 +0.01(+5.88%)
Mar 07, 2014 0.1800 0.1800 0.1700 0.1700 149,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1850 0.1700 0.1700 390,050 -0.01(-8.11%)
Mar 05, 2014 0.1900 0.1900 0.1500 0.1850 1,043,088 -0.01(-5.13%)
Mar 04, 2014 0.1900 0.1950 0.1800 0.1950 468,358 +0.00(+0.00%)
Mar 03, 2014 0.2100 0.2150 0.1700 0.1950 1,328,678 -0.01(-2.50%)
Feb 28, 2014 0.2000 0.2100 0.1900 0.2000 922,690 +0.00(+0.00%)
Feb 27, 2014 0.1800 0.2400 0.1800 0.2000 2,367,390 +0.05(+33.33%)
Feb 26, 2014 0.1450 0.1500 0.1350 0.1500 413,000 +0.01(+7.14%)
Feb 25, 2014 0.1300 0.1650 0.1300 0.1400 831,050 +0.02(+12.00%)
Feb 24, 2014 0.1100 0.1250 0.1100 0.1250 566,333 +0.00(+0.00%)
Feb 21, 2014 0.0950 0.1250 0.0950 0.1250 319,775 +0.02(+25.00%)
Feb 20, 2014 0.0850 0.1000 0.0850 0.1000 402,499 +0.02(+25.00%)
Feb 19, 2014 0.0900 0.0900 0.0800 0.0800 36,000 -0.01(-5.88%)
Feb 18, 2014 0.0950 0.0950 0.0850 0.0850 24,400 +0.00(+0.00%)
Feb 14, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2014 0.0900 0.0950 0.0900 0.0900 31,139 +0.00(+0.00%)
Feb 12, 2014 0.0850 0.0900 0.0850 0.0900 113,000 +0.00(+0.00%)
Feb 11, 2014 0.0850 0.0900 0.0750 0.0900 175,750 +0.00(+5.88%)
Feb 10, 2014 0.0800 0.0850 0.0750 0.0850 596,750 +0.01(+13.33%)
Feb 07, 2014 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 05, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 04, 2014 0.0800 0.0800 0.0750 0.0750 21,500 -0.01(-6.25%)
Feb 03, 2014 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jan 31, 2014 0.0800 0.0800 0.0750 0.0800 45,000 +0.00(+0.00%)
Jan 30, 2014 0.0800 0.0800 0.0800 0.0800 62,250 +0.00(+0.00%)
Jan 29, 2014 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 28, 2014 0.0750 0.0900 0.0750 0.0800 69,500 +0.01(+6.67%)
Jan 27, 2014 0.0950 0.0950 0.0750 0.0750 107,397 -0.01(-11.76%)
Jan 24, 2014 0.1000 0.1000 0.0850 0.0850 91,821 -0.01(-10.53%)
Jan 23, 2014 0.0900 0.0950 0.0900 0.0950 261,500 +0.01(+11.76%)
Jan 22, 2014 0.0800 0.0900 0.0800 0.0850 108,500 +0.00(+0.00%)
Jan 21, 2014 0.0850 0.0850 0.0800 0.0850 597,516 +0.01(+6.25%)
Jan 20, 2014 0.0800 0.0800 0.0700 0.0800 452,000 +0.00(+0.00%)
Jan 17, 2014 0.0850 0.0900 0.0800 0.0800 335,300 -0.01(-5.88%)
Jan 16, 2014 0.0800 0.0850 0.0800 0.0850 28,497 +0.01(+6.25%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 14, 2014 0.0800 0.0800 0.0750 0.0800 162,000 +0.01(+14.29%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 09, 2014 0.0650 0.0650 0.0650 0.0650 10,400 -0.01(-7.14%)
Jan 08, 2014 0.0700 0.0700 0.0650 0.0700 77,950 +0.00(+0.00%)
Jan 07, 2014 0.0700 0.0750 0.0700 0.0700 113,206 -0.01(-12.50%)
Jan 06, 2014 0.0800 0.0800 0.0750 0.0800 53,026 -0.01(-5.88%)
Jan 03, 2014 0.0800 0.0850 0.0800 0.0850 117,500 +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.