Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (OP: CTNXF )

N/A UNCHANGED
Last Price Updated: 3:52 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 (%)
May 31, 2012 0.0945 0.0945 0.0945 0.0945 0 -0.00(-0.53%)
May 30, 2012 0.0950 0.0950 0.0950 0.0950 672 -0.01(-11.46%)
May 29, 2012 0.1073 0.1073 0.1073 0.1073 1,500 +0.01(+5.20%)
May 25, 2012 0.1020 0.1020 0.1020 0.1020 19,000 -0.00(-2.86%)
May 23, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.96%)
May 22, 2012 0.1040 0.1040 0.1040 0.1040 15,000 +0.02(+22.35%)
May 16, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 15, 2012 0.0850 0.0850 0.0850 0.0850 900 -0.02(-19.05%)
May 14, 2012 0.0900 0.1050 0.0850 0.1050 78,950 +0.02(+29.63%)
May 07, 2012 0.0810 0.0810 0.0810 0 +0.01(+7.43%)
May 04, 2012 0.0760 0.0760 0.0620 0.0754 84,644 +0.02(+34.64%)
Apr 25, 2012 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Apr 24, 2012 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-10.71%)
Apr 19, 2012 0.0560 0.0560 0.0560 0 -0.01(-11.11%)
Apr 16, 2012 0.0630 0.0630 0.0630 0 -0.01(-11.27%)
Apr 12, 2012 0.0710 0.0710 0.0710 0 +0.00(+4.41%)
Apr 09, 2012 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Apr 05, 2012 0.0560 0.0660 0.0560 0.0660 34,400 -0.00(-2.94%)
Apr 04, 2012 0.0610 0.0730 0.0610 0.0680 10,000 -0.01(-12.26%)
Mar 29, 2012 0.0775 0.0775 0.0775 0 +0.00(+6.16%)
Mar 27, 2012 0.0730 0.0730 0.0730 0 +0.00(+2.82%)
Mar 26, 2012 0.0710 0.0710 0.0710 0.0710 3,000 +0.00(+7.58%)
Mar 23, 2012 0.0660 0.0660 0.0660 0.0660 1,100 -0.00(-2.37%)
Mar 20, 2012 0.0676 0.0676 0.0676 0 -0.01(-14.43%)
Mar 16, 2012 0.0790 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Mar 15, 2012 0.0790 0.0790 0.0790 0.0790 2,000 -0.00(-0.25%)
Mar 14, 2012 0.0760 0.0835 0.0710 0.0792 47,500 +0.01(+13.14%)
Mar 13, 2012 0.0830 0.0830 0.0700 0.0700 13,000 -0.02(-21.35%)
Mar 09, 2012 0.0890 0.0890 0.0890 0.0890 0 -0.03(-26.45%)
Feb 28, 2012 0.1210 0.1210 0.1210 0 +0.00(+4.31%)
Feb 24, 2012 0.1160 0.1160 0.1160 0 +0.00(+2.65%)
Feb 23, 2012 0.1130 0.1130 0.1130 0.1130 6,000 +0.03(+36.14%)
Feb 22, 2012 0.0850 0.1002 0.0810 0.0830 84,700 -0.02(-17.82%)
Feb 21, 2012 0.0960 0.1030 0.0960 0.1010 18,999 +0.01(+12.22%)
Feb 17, 2012 0.0880 0.0900 0.0880 0.0900 192,000 -0.01(-7.69%)
Feb 10, 2012 0.0975 0.0975 0.0975 0 -0.01(-12.00%)
Feb 09, 2012 0.1108 0.1108 0.1108 0.1108 4,000 +0.01(+6.54%)
Feb 07, 2012 0.1040 0.1040 0.1040 0 -0.00(-3.53%)
Feb 06, 2012 0.1103 0.1103 0.1078 0.1078 18,000 -0.00(-4.18%)
Feb 02, 2012 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Feb 01, 2012 0.1079 0.1125 0.1079 0.1125 61,000 -0.01(-8.54%)
Jan 27, 2012 0.1230 0.1230 0.1230 0.1230 0 -0.00(-1.44%)
Jan 26, 2012 0.1123 0.1249 0.1123 0.1248 3,300 +0.01(+11.43%)
Jan 25, 2012 0.1165 0.1165 0.1120 0.1120 3,000 -0.00(-3.86%)
Jan 24, 2012 0.1215 0.1265 0.1165 0.1165 150,000 -0.00(-4.12%)
Jan 23, 2012 0.1215 0.1215 0.1215 0.1215 600 -0.02(-12.15%)
Jan 20, 2012 0.1132 0.1383 0.1132 0.1383 92,000 +0.01(+7.63%)
Jan 18, 2012 0.1285 0.1285 0.1285 0 -0.00(-2.95%)
Jan 10, 2012 0.1324 0.1324 0.1324 0 -0.02(-12.61%)
Jan 06, 2012 0.1515 0.1515 0.1515 0 -0.00(-0.66%)
Jan 05, 2012 0.1525 0.1525 0.1525 0.1525 5,000 -0.00(-0.65%)
Jan 03, 2012 0.1535 0.1535 0.1535 0 +0.00(+0.66%)
Dec 30, 2011 0.1630 0.1630 0.1525 0.1525 32,000 +0.03(+19.80%)
Dec 29, 2011 0.1373 0.1373 0.1273 0.1273 25,000 -0.03(-19.33%)
Dec 28, 2011 0.1578 0.1578 0.1578 0.1578 2,000 -0.00(-2.41%)
Dec 23, 2011 0.1617 0.1617 0.1617 0.1617 0 +0.04(+38.21%)
Dec 19, 2011 0.1170 0.1170 0.1170 0.1170 0 -0.00(-2.74%)
Dec 16, 2011 0.1203 0.1203 0.1203 0.1203 3,000 +0.00(+0.50%)
Dec 14, 2011 0.1197 0.1197 0.1197 0.1197 0 -0.01(-4.77%)
Dec 13, 2011 0.1212 0.1278 0.1212 0.1257 28,000 -0.00(-0.55%)
Dec 12, 2011 0.1315 0.1315 0.1264 0.1264 30,500 -0.01(-9.39%)
Dec 09, 2011 0.1415 0.1415 0.1395 0.1395 5,300 -0.00(-2.52%)
Dec 06, 2011 0.1431 0.1431 0.1431 0 -0.02(-12.15%)
Dec 01, 2011 0.1629 0.1629 0.1629 0 -0.02(-10.74%)
Nov 30, 2011 0.1825 0.1825 0.1825 0.1825 10,000 +0.03(+16.46%)
Nov 22, 2011 0.1567 0.1567 0.1567 0 -0.02(-12.07%)
Nov 21, 2011 0.1782 0.1782 0.1782 0.1782 2,000 -0.01(-6.41%)
Nov 17, 2011 0.1904 0.1904 0.1904 0.1904 0 -0.02(-7.35%)
Nov 15, 2011 0.2055 0.2055 0.2055 0 +0.01(+7.37%)
Nov 14, 2011 0.1914 0.1914 0.1914 0.1914 3,500 -0.00(-0.47%)
Nov 11, 2011 0.1865 0.1923 0.1865 0.1923 2,740 +0.00(+0.16%)
Nov 07, 2011 0.1920 0.1920 0.1920 0 +0.00(+0.37%)
Nov 04, 2011 0.1913 0.1913 0.1913 0.1913 5,000 -0.01(-3.09%)
Nov 01, 2011 0.1974 0.1974 0.1974 0 +0.02(+8.76%)
Oct 25, 2011 0.1815 0.1815 0.1815 0 +0.01(+8.36%)
Oct 12, 2011 0.1675 0.1675 0.1675 0 +0.02(+15.12%)
Oct 11, 2011 0.1455 0.1500 0.1455 0.1455 8,000 +0.00(+0.48%)
Oct 07, 2011 0.1448 0.1448 0.1448 0 -0.00(-2.36%)
Oct 06, 2011 0.1483 0.1483 0.1483 0.1483 3,000 -0.02(-11.09%)
Oct 05, 2011 0.1668 0.1668 0.1668 0.1668 8,000 +0.04(+36.27%)
Oct 04, 2011 0.1408 0.1408 0.1224 0.1224 17,000 -0.02(-15.59%)
Sep 29, 2011 0.1450 0.1450 0.1450 0.1450 0 -0.02(-10.93%)
Sep 28, 2011 0.1700 0.1700 0.1628 0.1628 14,000 -0.01(-7.97%)
Sep 27, 2011 0.1915 0.1915 0.1769 0.1769 14,000 +0.03(+17.93%)
Sep 26, 2011 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-23.20%)
Sep 21, 2011 0.1953 0.1953 0.1953 0 -0.00(-0.76%)
Sep 13, 2011 0.1968 0.1968 0.1968 0 -0.04(-17.66%)
Sep 02, 2011 0.2390 0.2390 0.2390 0.2390 0 -0.01(-4.02%)
Sep 01, 2011 0.2490 0.2490 0.2490 0.2490 10,000 +0.01(+3.75%)
Aug 31, 2011 0.2455 0.2455 0.2400 0.2400 1,100 +0.05(+23.71%)
Aug 30, 2011 0.1937 0.1940 0.1937 0.1940 3,500 +0.02(+11.82%)
Aug 29, 2011 0.1741 0.1741 0.1735 0.1735 13,000 +0.00(+2.91%)
Aug 26, 2011 0.1677 0.1686 0.1677 0.1686 15,000 +0.00(+0.96%)
Aug 25, 2011 0.1731 0.1731 0.1583 0.1670 14,000 +0.00(+3.02%)
Aug 24, 2011 0.1671 0.1671 0.1621 0.1621 10,000 -0.00(-2.93%)
Aug 23, 2011 0.1670 0.1670 0.1670 0.1670 8,000 -0.02(-10.22%)
Aug 22, 2011 0.1824 0.1860 0.1773 0.1860 30,000 -0.01(-6.53%)
Aug 16, 2011 0.1990 0.1990 0.1990 0 -0.01(-3.96%)
Aug 12, 2011 0.2072 0.2072 0.2072 0.2072 0 +0.04(+20.47%)
Aug 11, 2011 0.1770 0.1770 0.1720 0.1720 9,000 -0.02(-8.02%)
Aug 09, 2011 0.1870 0.1870 0.1870 0.1870 0 -0.02(-9.79%)
Aug 08, 2011 0.2277 0.2277 0.2073 0.2073 8,060 -0.04(-17.25%)
Aug 05, 2011 0.2135 0.2505 0.2135 0.2505 6,500 -0.03(-9.70%)
Aug 03, 2011 0.2774 0.2774 0.2774 0 -0.00(-1.32%)
Aug 02, 2011 0.2710 0.2811 0.2710 0.2811 2,875 +0.00(+1.30%)
Jul 29, 2011 0.2775 0.2775 0.2775 0 -0.02(-7.62%)
Jul 22, 2011 0.3004 0.3004 0.3004 0 +0.01(+3.23%)
Jul 21, 2011 0.2860 0.2910 0.2860 0.2910 6,000 +0.00(+0.34%)
Jul 20, 2011 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.27%)
Jul 19, 2011 0.3260 0.3260 0.2893 0.2998 36,500 -0.08(-21.27%)
Jul 18, 2011 0.3283 0.4009 0.3278 0.3808 149,500 +0.06(+17.24%)
Jul 15, 2011 0.2559 0.3300 0.2532 0.3248 120,500 +0.09(+38.45%)
Jul 14, 2011 0.2085 0.2346 0.2085 0.2346 1,500 +0.04(+18.48%)
Jul 13, 2011 0.2195 0.2195 0.1980 0.1980 34,000 -0.03(-14.73%)
Jul 11, 2011 0.2322 0.2322 0.2322 0 +0.01(+6.51%)
Jul 08, 2011 0.2180 0.2180 0.2180 0.2180 1,000 -0.02(-10.29%)
Jul 06, 2011 0.2430 0.2430 0.2430 0 -0.01(-5.63%)
Jun 29, 2011 0.2575 0.2575 0.2575 0 -0.00(-0.39%)
Jun 27, 2011 0.2585 0.2585 0.2585 0 -0.06(-18.25%)
Jun 23, 2011 0.3162 0.3162 0.3162 0 -0.04(-12.22%)
Jun 22, 2011 0.3127 0.3655 0.3127 0.3602 3,800 +0.07(+26.08%)
Jun 20, 2011 0.2857 0.2857 0.2857 0 -0.01(-3.80%)
Jun 16, 2011 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Jun 15, 2011 0.2980 0.2980 0.2980 0.2980 500 -0.00(-1.49%)
Jun 13, 2011 0.3025 0.3025 0.3025 0 -0.02(-6.11%)
Jun 10, 2011 0.3450 0.3450 0.3222 0.3222 18,000 -0.02(-5.60%)
Jun 09, 2011 0.3413 0.3413 0.3413 0.3413 600 -0.00(-0.18%)
Jun 08, 2011 0.3420 0.3420 0.3419 0.3419 4,562 -0.04(-11.15%)
Jun 06, 2011 0.3848 0.3848 0.3848 0 -0.01(-3.68%)
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.