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 30, 2019 0.1750 0.1750 0.1750 0 -0.02(-9.93%)
May 29, 2019 0.2167 0.2167 0.1943 0.1943 120,000 -0.02(-7.48%)
May 28, 2019 0.2100 0.2100 0.2100 0.2100 8,900 -0.01(-5.79%)
May 24, 2019 0.2252 0.2266 0.2229 0.2229 8,100 -0.01(-3.04%)
May 23, 2019 0.2299 0.2299 0.2299 0.2299 4,125 +0.00(+1.05%)
May 22, 2019 0.2359 0.2359 0.2275 0.2275 18,000 -0.02(-9.00%)
May 21, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
May 20, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 17, 2019 0.2500 0.2500 0.2500 0.2500 300 -0.01(-3.18%)
May 15, 2019 0.2582 0.2582 0.2582 0 -0.01(-2.49%)
May 10, 2019 0.2648 0.2648 0.2648 0 +0.03(+13.16%)
May 09, 2019 0.2340 0.2340 0.2340 0.2340 250 +0.00(+1.74%)
May 08, 2019 0.2440 0.2440 0.2300 0.2300 104,850 -0.02(-6.50%)
May 07, 2019 0.2460 0.2460 0.2460 0.2460 10,000 -0.01(-5.49%)
May 06, 2019 0.2603 0.2603 0.2603 10,000 +0.00(+0.00%)
May 02, 2019 0.2603 0.2603 0.2603 0 +0.01(+3.71%)
May 01, 2019 0.2510 0.2510 0.2510 0.2510 1,100 -0.00(-0.79%)
Apr 30, 2019 0.2650 0.2690 0.2530 0.2530 62,200 +0.00(+1.08%)
Apr 29, 2019 0.2627 0.2650 0.2503 0.2503 111,744 -0.01(-3.73%)
Apr 26, 2019 0.2600 0.2600 0.2600 0.2600 15,500 +0.01(+4.00%)
Apr 25, 2019 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-1.96%)
Apr 24, 2019 0.2610 0.2610 0.2550 0.2550 117,000 -0.01(-2.49%)
Apr 23, 2019 0.2615 0.2615 0.2615 0.2615 3,750 -0.00(-0.04%)
Apr 22, 2019 0.2616 0.2722 0.2616 0.2616 133,600 +0.01(+5.40%)
Apr 18, 2019 0.2600 0.2610 0.2482 0.2482 113,000 -0.01(-4.54%)
Apr 17, 2019 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+2.93%)
Apr 16, 2019 0.2503 0.2526 0.2503 0.2526 26,500 -0.01(-3.22%)
Apr 15, 2019 0.2672 0.2672 0.2610 0.2610 2,000 +0.00(+0.38%)
Apr 12, 2019 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Apr 11, 2019 0.2550 0.2600 0.2550 0.2600 80,500 +0.01(+1.96%)
Apr 10, 2019 0.2520 0.2550 0.2518 0.2550 9,409 +0.01(+4.77%)
Apr 09, 2019 0.2500 0.2500 0.2434 0.2434 138,232 +0.00(+1.84%)
Apr 08, 2019 0.2534 0.2534 0.2300 0.2390 7,030 -0.02(-8.78%)
Apr 05, 2019 0.2550 0.2620 0.2550 0.2620 31,900 +0.01(+4.80%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 98,232 -0.01(-4.21%)
Apr 02, 2019 0.2610 0.2610 0.2610 0 -0.02(-6.18%)
Mar 29, 2019 0.2782 0.2782 0.2782 0 +0.01(+3.84%)
Mar 28, 2019 0.2682 0.2682 0.2644 0.2679 25,000 -0.01(-5.17%)
Mar 27, 2019 0.2825 0.2825 0.2800 0.2825 38,769 +0.01(+1.99%)
Mar 26, 2019 0.2770 0.2770 0.2770 0.2770 13,628 -0.01(-2.81%)
Mar 25, 2019 0.2750 0.2850 0.2750 0.2850 47,500 +0.02(+8.37%)
Mar 22, 2019 0.2703 0.2703 0.2630 0.2630 9,500 -0.02(-7.07%)
Mar 21, 2019 0.2572 0.2830 0.2301 0.2830 268,930 +0.03(+12.75%)
Mar 20, 2019 0.2300 0.2510 0.2300 0.2510 517,000 +0.00(+1.62%)
Mar 19, 2019 0.2472 0.2500 0.2300 0.2470 106,300 +0.01(+4.13%)
Mar 18, 2019 0.2472 0.2472 0.2372 0.2372 7,000 +0.01(+3.13%)
Mar 15, 2019 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-3.77%)
Mar 13, 2019 0.2390 0.2390 0.2390 0 +0.00(+0.42%)
Mar 12, 2019 0.2380 0.2380 0.2380 0.2380 14,000 +0.01(+3.48%)
Mar 11, 2019 0.2314 0.2314 0.2300 0.2300 20,000 +0.00(+0.00%)
Mar 08, 2019 0.2327 0.2327 0.2300 0.2300 12,200 -0.01(-4.17%)
Mar 07, 2019 0.2421 0.2421 0.2358 0.2400 5,150 +0.02(+9.09%)
Mar 05, 2019 0.2200 0.2200 0.2200 0 -0.01(-3.08%)
Mar 04, 2019 0.2325 0.2325 0.2268 0.2270 41,000 -0.01(-4.10%)
Mar 01, 2019 0.2381 0.2381 0.2363 0.2367 41,900 +0.01(+3.27%)
Feb 28, 2019 0.2385 0.2385 0.2292 0.2292 2,500 -0.01(-3.29%)
Feb 27, 2019 0.2400 0.2400 0.2370 0.2370 7,000 -0.01(-3.27%)
Feb 25, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 21, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.44%)
Feb 20, 2019 0.2446 0.2530 0.2446 0.2460 405,030 +0.00(+0.41%)
Feb 19, 2019 0.2500 0.2500 0.2440 0.2450 141,555 +0.00(+0.37%)
Feb 15, 2019 0.2441 0.2441 0.2441 0.2441 500 -0.01(-2.36%)
Feb 14, 2019 0.2400 0.2500 0.2400 0.2500 10,000 +0.01(+2.75%)
Feb 13, 2019 0.2510 0.2510 0.2433 0.2433 25,000 -0.01(-3.07%)
Feb 12, 2019 0.2510 0.2510 0.2473 0.2510 23,000 +0.01(+4.58%)
Feb 08, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.04%)
Feb 07, 2019 0.2506 0.2506 0.2500 0.2501 31,500 +0.00(+0.04%)
Feb 06, 2019 0.2499 0.2500 0.2499 0.2500 57,500 -0.01(-3.33%)
Feb 05, 2019 0.2495 0.2586 0.2495 0.2586 5,200 +0.01(+3.44%)
Feb 04, 2019 0.2500 0.2500 0.2500 0.2500 38,000 +0.00(+0.68%)
Feb 01, 2019 0.2459 0.2502 0.2400 0.2483 215,700 -0.00(-0.36%)
Jan 31, 2019 0.2301 0.2600 0.2200 0.2492 317,577 +0.04(+16.83%)
Jan 30, 2019 0.2122 0.2133 0.2122 0.2133 50,000 -0.01(-5.20%)
Jan 25, 2019 0.2250 0.2250 0.2250 0 +0.01(+6.69%)
Jan 23, 2019 0.2109 0.2109 0.2109 0 +0.00(+0.43%)
Jan 18, 2019 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jan 17, 2019 0.2155 0.2155 0.1900 0.1900 5,000 -0.03(-14.07%)
Jan 15, 2019 0.2211 0.2211 0.2211 0 -0.01(-5.71%)
Jan 11, 2019 0.2345 0.2345 0.2345 0 +0.01(+5.16%)
Jan 10, 2019 0.2298 0.2298 0.2230 0.2230 11,000 -0.01(-5.11%)
Jan 09, 2019 0.2286 0.2350 0.2220 0.2350 99,500 +0.02(+7.55%)
Jan 07, 2019 0.2185 0.2185 0.2185 0 -0.00(-1.58%)
Jan 04, 2019 0.2257 0.2257 0.2220 0.2220 50,000 +0.00(+0.91%)
Jan 03, 2019 0.2065 0.2200 0.0340 0.2200 91,500 +0.03(+15.30%)
Dec 28, 2018 0.1908 0.1908 0.1908 0 -0.01(-4.60%)
Dec 27, 2018 0.2000 0.2000 0.2000 0.2000 50,000 -0.00(-1.23%)
Dec 24, 2018 0.2025 0.2025 0.2025 0 -0.01(-6.25%)
Dec 20, 2018 0.2160 0.2160 0.2160 0 -0.01(-2.70%)
Dec 19, 2018 0.2220 0.2220 0.2220 0.2220 10,000 -0.01(-3.48%)
Dec 18, 2018 0.2210 0.2300 0.2169 0.2300 7,999 +0.01(+2.22%)
Dec 17, 2018 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-2.17%)
Dec 14, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.40%)
Dec 13, 2018 0.2246 0.2246 0.2246 0.2246 3,600 +0.00(+0.18%)
Dec 12, 2018 0.2276 0.2300 0.2242 0.2242 118,641 +0.00(+1.91%)
Dec 07, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.99%)
Dec 06, 2018 0.2200 0.2222 0.2200 0.2222 15,000 -0.03(-10.76%)
Dec 03, 2018 0.2490 0.2490 0.2490 0 -0.00(-1.27%)
Nov 30, 2018 0.2550 0.2620 0.2522 0.2522 23,000 +0.02(+6.37%)
Nov 29, 2018 0.2427 0.2427 0.2371 0.2371 4,250 -0.00(-1.62%)
Nov 28, 2018 0.2500 0.2557 0.2410 0.2410 29,425 +0.02(+9.55%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.54%)
Nov 20, 2018 0.2300 0.2300 0.2212 0.2212 26,500 -0.01(-5.06%)
Nov 19, 2018 0.2300 0.2330 0.2300 0.2330 50,000 -0.00(-0.47%)
Nov 16, 2018 0.2341 0.2341 0.2341 0.2341 20,000 -0.00(-1.72%)
Nov 14, 2018 0.2382 0.2382 0.2382 0 +0.00(+1.06%)
Nov 13, 2018 0.2299 0.2357 0.2299 0.2357 25,000 +0.01(+2.26%)
Nov 12, 2018 0.2299 0.2305 0.2200 0.2305 25,200 +0.00(+0.22%)
Nov 09, 2018 0.2291 0.2300 0.2291 0.2300 8,500 -0.02(-7.30%)
Nov 08, 2018 0.2400 0.2481 0.2248 0.2481 20,050 -0.00(-0.76%)
Nov 07, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+1.87%)
Nov 06, 2018 0.2460 0.2494 0.2453 0.2454 55,250 -0.01(-3.76%)
Nov 05, 2018 0.2525 0.2550 0.2501 0.2550 106,000 +0.01(+3.62%)
Nov 02, 2018 0.2519 0.2519 0.2461 0.2461 75,200 -0.01(-3.87%)
Nov 01, 2018 0.2581 0.2581 0.2550 0.2560 23,000 +0.00(+0.39%)
Oct 31, 2018 0.2531 0.2550 0.2531 0.2550 13,000 +0.01(+2.00%)
Oct 30, 2018 0.2534 0.2534 0.2500 0.2500 7,000 +0.01(+4.17%)
Oct 29, 2018 0.2495 0.2500 0.2400 0.2400 14,000 -0.02(-8.40%)
Oct 26, 2018 0.2301 0.2620 0.2301 0.2620 41,900 +0.02(+9.67%)
Oct 25, 2018 0.2311 0.2427 0.2271 0.2389 149,000 +0.01(+2.97%)
Oct 24, 2018 0.2400 0.2400 0.2291 0.2320 65,900 -0.02(-7.94%)
Oct 22, 2018 0.2520 0.2520 0.2520 0 -0.02(-7.15%)
Oct 19, 2018 0.2714 0.2714 0.2714 0.2714 400 -0.00(-0.95%)
Oct 18, 2018 0.2740 0.2800 0.2740 0.2740 61,075 -0.01(-2.14%)
Oct 17, 2018 0.2800 0.2800 0.2800 0.2800 357 +0.00(+0.00%)
Oct 16, 2018 0.2360 0.2800 0.2360 0.2800 68,780 +0.06(+26.87%)
Oct 15, 2018 0.2200 0.2273 0.2200 0.2207 167,240 +0.01(+5.10%)
Oct 12, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Oct 11, 2018 0.2000 0.2150 0.2000 0.2150 97,731 +0.01(+7.50%)
Oct 10, 2018 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Oct 09, 2018 0.2000 0.2000 0.2000 0.2000 34,700 -0.00(-1.04%)
Oct 05, 2018 0.2021 0.2021 0.2021 0 +0.00(+0.70%)
Oct 04, 2018 0.1990 0.2007 0.1990 0.2007 55,000 +0.01(+5.30%)
Oct 03, 2018 0.1920 0.1920 0.1900 0.1906 51,652 -0.00(-1.35%)
Oct 02, 2018 0.2010 0.2144 0.1932 0.1932 9,250 +0.00(+0.05%)
Sep 28, 2018 0.1931 0.1931 0.1931 0 +0.00(+0.78%)
Sep 27, 2018 0.1991 0.1991 0.1916 0.1916 24,180 -0.01(-4.06%)
Sep 26, 2018 0.1955 0.2062 0.1750 0.1997 3,200 -0.00(-0.15%)
Sep 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+2.09%)
Sep 24, 2018 0.1900 0.2071 0.1900 0.1959 22,569 -0.00(-0.81%)
Sep 21, 2018 0.1850 0.1975 0.1850 0.1975 32,000 +0.02(+8.52%)
Sep 20, 2018 0.1700 0.1900 0.1700 0.1820 48,270 +0.01(+7.06%)
Sep 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.78%)
Sep 14, 2018 0.1592 0.1592 0.1592 0 -0.01(-6.63%)
Sep 13, 2018 0.1713 0.1713 0.1705 0.1705 7,500 +0.00(+1.91%)
Sep 12, 2018 0.1679 0.1679 0.1670 0.1673 30,100 -0.01(-4.56%)
Sep 11, 2018 0.1700 0.1753 0.1700 0.1753 15,000 +0.01(+3.12%)
Sep 10, 2018 0.1670 0.1760 0.1670 0.1700 19,500 +0.01(+4.42%)
Sep 07, 2018 0.1922 0.1922 0.1628 0.1628 78,300 -0.04(-18.60%)
Sep 06, 2018 0.1500 0.2000 0.1500 0.2000 135,050 +0.07(+52.21%)
Sep 05, 2018 0.1136 0.1314 0.1136 0.1314 62,500 +0.02(+21.67%)
Sep 04, 2018 0.1100 0.1100 0.1080 0.1080 42,800 -0.00(-1.82%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Aug 30, 2018 0.1150 0.1150 0.1120 0.1120 36,400 -0.01(-6.59%)
Aug 29, 2018 0.1180 0.1199 0.1180 0.1199 65,000 +0.00(+4.26%)
Aug 28, 2018 0.1200 0.1200 0.1150 0.1150 55,000 +0.00(+0.00%)
Aug 27, 2018 0.1200 0.1200 0.1130 0.1150 105,500 -0.00(-2.29%)
Aug 24, 2018 0.1200 0.1200 0.1160 0.1177 31,200 -0.00(-1.34%)
Aug 22, 2018 0.1193 0.1193 0.1193 0 -0.00(-0.58%)
Aug 20, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.33%)
Aug 17, 2018 0.1300 0.1300 0.1200 0.1204 31,400 -0.01(-5.42%)
Aug 16, 2018 0.1210 0.1273 0.1198 0.1273 44,318 +0.01(+10.70%)
Aug 15, 2018 0.1200 0.1200 0.1150 0.1150 11,000 -0.01(-7.03%)
Aug 13, 2018 0.1237 0.1237 0.1237 0 +0.01(+12.25%)
Aug 10, 2018 0.1100 0.1102 0.1100 0.1102 31,200 -0.01(-5.00%)
Aug 09, 2018 0.1160 0.1160 0.1160 0.1160 4,000 +0.01(+4.88%)
Aug 08, 2018 0.1106 0.1106 0.1106 0.1106 10,000 +0.00(+0.55%)
Aug 06, 2018 0.1100 0.1100 0.1100 0 -0.01(-9.39%)
Aug 03, 2018 0.1346 0.1348 0.1214 0.1214 6,100 -0.02(-12.28%)
Aug 02, 2018 0.1384 0.1384 0.1384 0.1384 3,000 +0.00(+2.98%)
Jul 30, 2018 0.1344 0.1344 0.1344 0 -0.01(-4.55%)
Jul 23, 2018 0.1408 0.1408 0.1408 0 -0.01(-7.25%)
Jul 20, 2018 0.1518 0.1518 0.1518 0.1518 1,000 +0.01(+4.69%)
Jul 19, 2018 0.1450 0.1450 0.1450 0.1450 13,000 +0.00(+0.42%)
Jul 18, 2018 0.1444 0.1444 0.1444 0.1444 10,387 +0.02(+17.30%)
Jul 17, 2018 0.1231 0.1231 0.1231 0.1231 500 -0.01(-8.95%)
Jul 16, 2018 0.1371 0.1371 0.1352 0.1352 74,200 -0.00(-2.57%)
Jul 13, 2018 0.1100 0.1388 0.1100 0.1388 5,280 +0.02(+19.11%)
Jul 12, 2018 0.1291 0.1311 0.1165 0.1165 236,500 -0.02(-13.70%)
Jul 10, 2018 0.1350 0.1350 0.1350 0 -0.00(-2.88%)
Jul 06, 2018 0.1390 0.1390 0.1390 0 +0.01(+11.20%)
Jul 03, 2018 0.1250 0.1250 0.1250 0 -0.00(-0.79%)
Jun 27, 2018 0.1260 0.1260 0.1260 0 +0.00(+3.11%)
Jun 26, 2018 0.1299 0.1299 0.1222 0.1222 8,500 +0.00(+0.00%)
Jun 25, 2018 0.1200 0.1300 0.1200 0.1222 82,000 +0.00(+1.83%)
Jun 22, 2018 0.1250 0.1250 0.1200 0.1200 12,000 -0.01(-7.69%)
Jun 21, 2018 0.1300 0.1300 0.1300 0.1300 48,500 +0.00(+1.96%)
Jun 20, 2018 0.1275 0.1275 0.1275 0.1275 5,000 -0.00(-1.92%)
Jun 18, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 15, 2018 0.1350 0.1350 0.1350 0.1350 25,000 +0.02(+12.50%)
Jun 14, 2018 0.1400 0.1400 0.1200 0.1200 2,310 -0.02(-11.11%)
Jun 13, 2018 0.1290 0.1350 0.1290 0.1350 11,000 -0.03(-19.16%)
Jun 08, 2018 0.1670 0.1670 0.1670 0 +0.00(+1.21%)
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.