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 (%)
Apr 30, 2015 0.0450 0.0450 0.0450 1,258 +0.00(+0.00%)
Apr 29, 2015 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Apr 28, 2015 0.0450 0.0500 0.0450 0.0500 180,000 +0.01(+11.11%)
Apr 27, 2015 0.0450 0.0450 0.0400 0.0450 151,000 +0.00(+0.00%)
Apr 24, 2015 0.0450 0.0450 0.0450 0.0450 64,600 +0.00(+12.50%)
Apr 23, 2015 0.0450 0.0450 0.0400 0.0400 117,000 -0.00(-11.11%)
Apr 22, 2015 0.0400 0.0450 0.0400 0.0450 382,010 +0.00(+0.00%)
Apr 21, 2015 0.0500 0.0500 0.0450 0.0450 71,000 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0400 0.0450 920,700 +0.00(+0.00%)
Apr 17, 2015 0.0500 0.0500 0.0450 0.0450 131,800 -0.01(-10.00%)
Apr 16, 2015 0.0450 0.0500 0.0400 0.0500 1,323,400 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0450 0.0500 3,230,556 -0.00(-9.09%)
Apr 14, 2015 0.0450 0.0600 0.0450 0.0550 4,889,700 +0.01(+22.22%)
Apr 13, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Apr 10, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 09, 2015 0.0400 0.0400 0.0400 0.0400 57,000 -0.00(-11.11%)
Apr 08, 2015 0.0450 0.0500 0.0450 0.0450 313,500 +0.00(+0.00%)
Apr 07, 2015 0.0450 0.0450 0.0400 0.0450 190,000 +0.00(+0.00%)
Apr 06, 2015 0.0450 0.0450 0.0450 0.0450 356,000 +0.00(+12.50%)
Apr 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2015 0.0400 0.0450 0.0400 0.0400 226,250 +0.00(+0.00%)
Mar 31, 2015 0.0450 0.0450 0.0400 0.0400 327,000 -0.00(-11.11%)
Mar 30, 2015 0.0500 0.0500 0.0450 0.0450 76,000 -0.01(-10.00%)
Mar 27, 2015 0.0500 0.0500 0.0500 0.0500 413,500 +0.00(+0.00%)
Mar 26, 2015 0.0500 0.0500 0.0450 0.0500 501,200 +0.00(+0.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 0.0500 14,500 +0.01(+11.11%)
Mar 24, 2015 0.0450 0.0500 0.0450 0.0450 96,350 +0.00(+0.00%)
Mar 23, 2015 0.0500 0.0500 0.0450 0.0450 11,615 -0.01(-10.00%)
Mar 20, 2015 0.0500 0.0500 0.0500 0.0500 102,470 +0.00(+0.00%)
Mar 19, 2015 0.0500 0.0600 0.0450 0.0500 160,754 -0.01(-16.67%)
Mar 18, 2015 0.0600 0.0600 0.0500 0.0600 310,200 +0.00(+0.00%)
Mar 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2015 0.0550 0.0600 0.0550 0.0600 784,000 +0.01(+20.00%)
Mar 12, 2015 0.0500 0.0550 0.0500 0.0500 65,000 -0.00(-9.09%)
Mar 11, 2015 0.0550 0.0550 0.0550 0.0550 171,500 +0.00(+0.00%)
Mar 10, 2015 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0600 0.0550 0.0550 175,900 -0.00(-8.33%)
Mar 06, 2015 0.0600 0.0600 0.0550 0.0600 148,079 +0.00(+0.00%)
Mar 05, 2015 0.0650 0.0650 0.0600 0.0600 110,500 +0.00(+0.00%)
Mar 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 02, 2015 0.0750 0.0750 0.0750 0.0750 21,115 -0.01(-6.25%)
Feb 27, 2015 0.0750 0.0800 0.0750 0.0800 23,800 +0.00(+0.00%)
Feb 26, 2015 0.0850 0.0850 0.0800 0.0800 71,000 +0.00(+0.00%)
Feb 25, 2015 0.0750 0.0800 0.0750 0.0800 27,400 +0.00(+0.00%)
Feb 24, 2015 0.0800 0.0800 0.0800 0.0800 52,250 +0.00(+0.00%)
Feb 23, 2015 0.0900 0.0900 0.0800 0.0800 15,500 -0.01(-11.11%)
Feb 20, 2015 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
Feb 19, 2015 0.0850 0.0900 0.0850 0.0900 36,000 +0.01(+12.50%)
Feb 18, 2015 0.0800 0.0800 0.0750 0.0800 72,000 -0.01(-15.79%)
Feb 17, 2015 0.1000 0.1000 0.0950 0.0950 34,000 +0.01(+18.75%)
Feb 13, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 12, 2015 0.0600 0.0700 0.0600 0.0700 27,000 +0.01(+16.67%)
Feb 11, 2015 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-7.69%)
Feb 10, 2015 0.0650 0.0650 0.0650 0.0650 1,001 +0.00(+0.00%)
Feb 09, 2015 0.0650 0.0750 0.0600 0.0650 179,500 -0.01(-7.14%)
Feb 06, 2015 0.0800 0.0800 0.0700 0.0700 115,600 -0.00(-6.67%)
Feb 05, 2015 0.0800 0.0800 0.0750 0.0750 18,000 +0.00(+0.00%)
Feb 04, 2015 0.0900 0.0900 0.0750 0.0750 22,900 -0.01(-16.67%)
Feb 03, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +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.