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

Cornerstone Cap Res (OP: CTNXF )

2.860 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 27, 2016 0.0314 0.0314 0.0314 0 +0.00(+10.18%)
May 25, 2016 0.0285 0.0285 0.0285 0 -0.01(-18.57%)
May 24, 2016 0.0362 0.0362 0.0350 0.0350 41,500 -0.00(-10.03%)
May 20, 2016 0.0389 0.0389 0.0389 0 +0.00(+6.28%)
May 18, 2016 0.0366 0.0366 0.0366 0 -0.00(-8.27%)
May 17, 2016 0.0399 0.0400 0.0399 0.0399 150,000 +0.00(+0.00%)
May 16, 2016 0.0418 0.0418 0.0260 0.0399 110,998 -0.00(-10.74%)
May 11, 2016 0.0447 0.0447 0.0447 0 -0.00(-4.89%)
May 10, 2016 0.0410 0.0470 0.0410 0.0470 20,000 +0.00(+7.80%)
May 09, 2016 0.0436 0.0436 0.0436 0.0436 92,000 -0.00(-3.11%)
May 04, 2016 0.0450 0.0450 0.0450 0 -0.00(-1.96%)
May 02, 2016 0.0459 0.0459 0.0459 0 -0.00(-6.33%)
Apr 29, 2016 0.0408 0.0550 0.0389 0.0490 304,000 +0.01(+22.50%)
Apr 28, 2016 0.0327 0.0400 0.0327 0.0400 40,000 +0.01(+22.70%)
Apr 27, 2016 0.0326 0.0326 0.0326 0.0326 80,150 -0.01(-13.30%)
Apr 22, 2016 0.0376 0.0376 0.0376 0 +0.00(+0.53%)
Apr 21, 2016 0.0374 0.0374 0.0374 0.0374 70,000 +0.01(+25.93%)
Apr 20, 2016 0.0345 0.0387 0.0297 0.0297 442,200 -0.00(-11.34%)
Apr 19, 2016 0.0335 0.0335 0.0335 0.0335 50,000 +0.00(+14.33%)
Apr 18, 2016 0.0292 0.0293 0.0292 0.0293 14,500 -0.01(-22.89%)
Apr 14, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.25%)
Apr 13, 2016 0.0301 0.0301 0.0301 0.0301 16,000 -0.01(-18.21%)
Apr 11, 2016 0.0368 0.0368 0.0368 0 -0.01(-15.40%)
Apr 08, 2016 0.0315 0.0435 0.0315 0.0435 69,500 +0.00(+6.10%)
Apr 05, 2016 0.0410 0.0410 0.0410 0 +0.01(+36.67%)
Apr 04, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Apr 01, 2016 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Mar 29, 2016 0.0350 0.0350 0.0350 0 -0.02(-38.16%)
Mar 22, 2016 0.0566 0.0566 0.0566 0 -0.00(-2.41%)
Mar 21, 2016 0.0405 0.0580 0.0405 0.0580 30,000 +0.02(+43.21%)
Mar 18, 2016 0.0405 0.0405 0.0405 0.0405 4,000 +0.00(+1.25%)
Mar 14, 2016 0.0400 0.0400 0.0400 0 +0.01(+22.36%)
Mar 11, 2016 0.0427 0.0427 0.0327 0.0327 45,000 -0.01(-17.03%)
Mar 10, 2016 0.0320 0.0394 0.0318 0.0394 145,000 +0.01(+22.74%)
Mar 09, 2016 0.0330 0.0330 0.0321 0.0321 52,000 -0.00(-13.01%)
Mar 07, 2016 0.0369 0.0369 0.0369 50,000 +0.01(+23.00%)
Mar 04, 2016 0.0203 0.0328 0.0203 0.0300 66,666 +0.02(+172.73%)
Mar 01, 2016 0.0110 0.0110 0.0110 35,000 +0.00(+10.00%)
Feb 29, 2016 0.0115 0.0115 0.0100 0.0100 8,000 -0.00(-13.04%)
Feb 19, 2016 0.0115 0.0115 0.0115 0 -0.01(-39.47%)
Feb 11, 2016 0.0190 0.0190 0.0190 0 +0.01(+55.74%)
Feb 01, 2016 0.0122 0.0122 0.0122 0 +0.00(+41.86%)
Jan 27, 2016 0.0086 0.0086 0.0086 0 -0.00(-14.00%)
Jan 26, 2016 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+42.86%)
Jan 20, 2016 0.0070 0.0070 0.0070 0 -0.00(-11.39%)
Jan 19, 2016 0.0079 0.0079 0.0079 0.0079 35,000 -0.01(-47.33%)
Jan 13, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 12, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Jan 06, 2016 0.0150 0.0150 0.0150 0 +0.00(+18.11%)
Dec 31, 2015 0.0127 0.0127 0.0127 0 +0.00(+27.00%)
Dec 30, 2015 0.0120 0.0120 0.0100 0.0100 5,600 +0.01(+100.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 0.0050 41,920 -0.01(-71.43%)
Dec 23, 2015 0.0175 0.0175 0.0175 0 +0.00(+6.71%)
Dec 22, 2015 0.0164 0.0164 0.0164 0.0164 10,000 -0.00(-21.90%)
Dec 16, 2015 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 15, 2015 0.0166 0.0200 0.0129 0.0200 112,640 -0.00(-2.44%)
Dec 02, 2015 0.0205 0.0205 0.0205 0 -0.01(-27.05%)
Dec 01, 2015 0.0282 0.0292 0.0281 0.0281 74,000 +0.00(+21.12%)
Nov 30, 2015 0.0232 0.0232 0.0232 0.0232 2,000 +0.00(+10.48%)
Nov 27, 2015 0.0270 0.0270 0.0210 0.0210 6,000 -0.01(-22.19%)
Nov 25, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.33%)
Nov 23, 2015 0.0269 0.0269 0.0269 0 +0.01(+30.58%)
Nov 20, 2015 0.0206 0.0206 0.0206 0.0206 5,000 +0.00(+21.18%)
Nov 16, 2015 0.0170 0.0170 0.0170 0 -0.00(-15.42%)
Nov 12, 2015 0.0201 0.0201 0.0201 0 -0.01(-29.72%)
Nov 02, 2015 0.0286 0.0286 0.0286 0 +0.01(+43.00%)
Oct 08, 2015 0.0200 0.0200 0.0200 0 +0.00(+21.21%)
Sep 21, 2015 0.0165 0.0165 0.0165 0 -0.00(-3.51%)
Sep 17, 2015 0.0171 0.0171 0.0171 0 +0.00(+0.59%)
Aug 28, 2015 0.0170 0.0170 0.0170 0 +0.00(+34.98%)
Aug 27, 2015 0.0126 0.0126 0.0126 0.0126 10,000 -0.01(-30.42%)
Aug 25, 2015 0.0181 0.0181 0.0181 0 +0.00(+6.47%)
Aug 24, 2015 0.0170 0.0170 0.0170 0.0170 40,000 +0.01(+70.00%)
Aug 17, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 12, 2015 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Aug 07, 2015 0.0080 0.0080 0.0080 0 -0.01(-41.18%)
Jul 28, 2015 0.0136 0.0136 0.0136 0 +0.00(+1.49%)
Jul 17, 2015 0.0134 0.0134 0.0134 0 -0.01(-46.40%)
Jul 15, 2015 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jul 10, 2015 0.0260 0.0260 0.0260 0 +0.00(+1.17%)
Jul 08, 2015 0.0257 0.0257 0.0257 0 +0.01(+25.98%)
Jul 07, 2015 0.0204 0.0204 0.0204 0.0204 8,000 -0.01(-22.14%)
Jul 06, 2015 0.0262 0.0262 0.0262 0.0262 950 -0.00(-0.38%)
Jul 02, 2015 0.0263 0.0263 0.0263 0 -0.00(-12.33%)
Jun 30, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jun 23, 2015 0.0310 0.0310 0.0310 0 +0.01(+34.78%)
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.