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 29, 2020 2.600 2.700 2.600 2.700 2,500 +0.14(+5.48%)
May 28, 2020 2.190 2.560 2.190 2.560 1,950 +0.37(+16.89%)
May 27, 2020 2.222 2.222 2.064 2.190 26,250 +0.04(+1.86%)
May 26, 2020 2.150 2.150 2.150 2.150 900 -0.00(-0.07%)
May 21, 2020 2.152 2.152 2.152 0 -0.01(-0.53%)
May 20, 2020 2.163 2.163 2.163 2.163 20,000 +0.08(+3.99%)
May 15, 2020 2.080 2.080 2.080 0 +0.21(+11.28%)
May 14, 2020 2.057 2.057 1.869 1.869 642 -0.23(-10.99%)
May 13, 2020 2.060 2.100 2.060 2.100 575 +0.05(+2.44%)
May 11, 2020 2.050 2.050 2.050 0 +0.15(+7.89%)
May 08, 2020 1.900 1.900 1.900 90 +0.00(+0.00%)
May 07, 2020 1.900 1.900 1.900 25 +0.00(+0.00%)
May 06, 2020 1.900 1.900 1.900 1.900 210 -0.02(-0.78%)
May 01, 2020 1.915 1.915 1.915 0 -0.31(-13.74%)
Apr 30, 2020 2.220 2.220 2.220 28 +0.00(+0.00%)
Apr 29, 2020 2.220 2.220 2.220 2.220 1,000 +0.40(+21.98%)
Apr 28, 2020 1.820 1.820 1.820 30 +0.00(+0.00%)
Apr 27, 2020 1.830 1.900 1.820 1.820 1,535 +0.00(+0.00%)
Apr 24, 2020 1.800 1.848 1.750 1.820 9,000 +0.43(+30.94%)
Apr 22, 2020 1.390 1.390 1.390 0 +0.01(+0.72%)
Apr 21, 2020 1.398 1.400 1.380 1.380 30,300 +0.05(+3.41%)
Apr 20, 2020 1.341 1.342 1.335 1.335 755 -0.15(-10.03%)
Apr 17, 2020 1.483 1.483 1.483 1.483 4,000 +0.00(+0.00%)
Apr 15, 2020 1.483 1.483 1.483 1.483 4,000 +0.16(+11.96%)
Apr 13, 2020 1.325 1.325 1.325 0 -0.09(-6.04%)
Apr 07, 2020 1.410 1.410 1.410 0 +0.16(+12.80%)
Apr 06, 2020 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Apr 03, 2020 1.388 1.391 1.250 1.250 3,500 -0.13(-9.11%)
Apr 02, 2020 1.397 1.397 1.375 1.375 2,300 -0.03(-2.13%)
Mar 31, 2020 1.405 1.405 1.405 0 +0.05(+3.98%)
Mar 30, 2020 1.351 1.351 1.351 1.351 2,000 -0.06(-4.15%)
Mar 27, 2020 1.350 1.410 1.350 1.410 900 +0.10(+7.39%)
Mar 25, 2020 1.313 1.313 1.313 0 +0.19(+16.92%)
Mar 19, 2020 1.123 1.123 1.123 0 -0.29(-20.64%)
Mar 18, 2020 1.415 1.415 1.415 1.415 350 +0.33(+30.21%)
Mar 13, 2020 1.087 1.087 1.087 0 +0.00(+0.28%)
Mar 12, 2020 1.099 1.100 1.084 1.084 2,725 -0.29(-20.93%)
Mar 10, 2020 1.371 1.371 1.371 0 -0.08(-5.48%)
Mar 09, 2020 1.400 1.450 1.397 1.450 6,075 -0.10(-6.45%)
Mar 06, 2020 1.783 1.783 1.550 1.550 500 -0.25(-13.89%)
Mar 04, 2020 1.800 1.800 1.800 0 -0.08(-4.26%)
Mar 03, 2020 1.795 1.939 1.795 1.880 3,000 +0.01(+0.49%)
Mar 02, 2020 1.871 1.871 1.871 1.871 500 -0.27(-12.57%)
Feb 26, 2020 2.140 2.140 2.140 0 -0.20(-8.64%)
Feb 25, 2020 2.343 2.343 2.342 2.342 1,000 -0.01(-0.32%)
Feb 24, 2020 2.240 2.400 2.240 2.350 23,951 +0.25(+12.15%)
Feb 19, 2020 2.095 2.095 2.095 0 -0.00(-0.07%)
Feb 18, 2020 2.104 2.104 2.097 2.097 700 -0.10(-4.49%)
Feb 13, 2020 2.195 2.195 2.195 0 +0.00(+0.00%)
Feb 10, 2020 2.195 2.195 2.195 0 -0.04(-1.82%)
Feb 06, 2020 2.236 2.236 2.236 0 +0.04(+1.68%)
Feb 05, 2020 2.199 2.199 2.199 2.199 1,000 -0.05(-2.11%)
Feb 04, 2020 2.246 2.246 2.246 2.246 650 +0.05(+2.11%)
Feb 03, 2020 2.200 2.200 2.200 2.200 1,000 -0.15(-6.38%)
Jan 31, 2020 2.350 2.350 2.350 2.350 200 +0.04(+1.73%)
Jan 29, 2020 2.310 2.310 2.310 0 -0.12(-5.03%)
Jan 27, 2020 2.432 2.432 2.432 0 -0.07(-2.71%)
Jan 23, 2020 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 21, 2020 2.550 2.550 2.550 0 +0.24(+10.25%)
Jan 15, 2020 2.313 2.313 2.313 0 +0.09(+3.82%)
Jan 13, 2020 2.228 2.228 2.228 0 -0.27(-10.85%)
Jan 10, 2020 2.499 2.499 2.499 2 +0.00(+0.00%)
Jan 08, 2020 2.499 2.499 2.499 0 +0.19(+8.09%)
Jan 07, 2020 2.312 2.312 2.312 2.312 650 +0.12(+5.58%)
Jan 02, 2020 2.190 2.190 2.190 0 +0.00(+0.00%)
Dec 31, 2019 2.217 2.217 2.190 2.190 3,100 +0.04(+1.84%)
Dec 30, 2019 2.144 2.157 2.144 2.150 3,250 +0.21(+10.80%)
Dec 27, 2019 1.990 1.990 1.940 1.940 1,600 -0.04(-1.92%)
Dec 24, 2019 1.978 1.978 1.978 0 +0.20(+11.49%)
Dec 23, 2019 1.774 1.774 1.774 1.774 385 -0.02(-1.18%)
Dec 19, 2019 1.796 1.796 1.796 0 -0.05(-2.94%)
Dec 16, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 13, 2019 1.850 1.850 1.850 1.850 2,600 -0.04(-2.12%)
Dec 11, 2019 1.890 1.890 1.890 0 +0.03(+1.61%)
Dec 10, 2019 1.898 1.900 1.860 1.860 2,850 +0.06(+3.37%)
Dec 06, 2019 1.799 1.799 1.799 0 +0.00(+0.00%)
Dec 03, 2019 1.799 1.799 1.799 0 -0.03(-1.75%)
Dec 02, 2019 1.831 1.831 1.831 20 +0.00(+0.00%)
Nov 29, 2019 1.692 1.831 1.692 1.831 2,200 +0.16(+9.34%)
Nov 27, 2019 1.675 1.675 1.675 1.675 200 -0.00(-0.24%)
Nov 25, 2019 1.679 1.679 1.679 0 +0.22(+15.00%)
Nov 22, 2019 1.460 1.460 1.460 1.460 100 -0.01(-0.40%)
Nov 20, 2019 1.466 1.466 1.466 0 +0.00(+0.00%)
Nov 18, 2019 1.466 1.466 1.466 0 +0.40(+37.00%)
Nov 15, 2019 1.520 1.520 1.070 1.070 3,400 -0.43(-28.54%)
Nov 14, 2019 1.500 1.500 1.497 1.497 703 -0.01(-0.84%)
Nov 13, 2019 1.510 1.510 1.510 1.510 500 -0.01(-0.66%)
Nov 12, 2019 1.544 1.550 1.520 1.520 2,525 -0.04(-2.56%)
Nov 07, 2019 1.560 1.560 1.560 0 +0.00(+0.28%)
Nov 06, 2019 1.580 1.580 1.540 1.556 1,170 -0.04(-2.77%)
Nov 05, 2019 1.600 1.600 1.600 1.600 1,110 +0.00(+0.00%)
Nov 04, 2019 1.600 1.600 1.600 1.600 500 +0.02(+1.27%)
Nov 01, 2019 1.600 1.640 1.580 1.580 1,000 -0.01(-0.63%)
Oct 31, 2019 1.590 1.590 1.590 1.590 350 +0.04(+2.78%)
Oct 30, 2019 1.547 1.547 1.547 1.547 1,500 -0.10(-6.24%)
Oct 29, 2019 1.656 1.656 1.650 1.650 735 -0.02(-1.20%)
Oct 28, 2019 1.670 1.670 1.670 1.670 221 -0.04(-2.34%)
Oct 25, 2019 1.749 1.749 1.670 1.710 5,500 +0.01(+0.59%)
Oct 24, 2019 1.700 1.700 1.700 1.700 837 +0.01(+0.84%)
Oct 23, 2019 1.686 1.686 1.686 1.686 150 -0.00(-0.01%)
Oct 22, 2019 1.710 1.710 1.686 1.686 3,180 -0.05(-3.10%)
Oct 21, 2019 1.737 1.740 1.737 1.740 1,000 +0.04(+2.08%)
Oct 18, 2019 1.793 1.839 1.705 1.705 7,000 -0.07(-3.96%)
Oct 17, 2019 1.580 1.776 1.560 1.775 13,345 +0.19(+11.89%)
Oct 16, 2019 1.639 1.639 1.586 1.586 2,500 -0.17(-9.82%)
Oct 15, 2019 1.759 1.759 1.759 1.759 565 -0.03(-1.74%)
Oct 11, 2019 1.790 1.790 1.790 0 +0.06(+3.72%)
Oct 10, 2019 1.817 1.817 1.726 1.726 5,440 -0.19(-9.72%)
Oct 08, 2019 1.912 1.912 1.912 0 +0.01(+0.63%)
Oct 07, 2019 1.970 1.970 1.900 1.900 6,700 -0.09(-4.34%)
Oct 04, 2019 2.106 2.106 1.986 1.986 6,300 -0.06(-3.11%)
Oct 02, 2019 2.050 2.050 2.050 0 +0.04(+1.99%)
Oct 01, 2019 2.010 2.010 2.010 2.010 500 +0.01(+0.50%)
Sep 30, 2019 2.002 2.006 2.000 2.000 8,150 -0.06(-2.91%)
Sep 27, 2019 2.190 2.190 2.060 2.060 1,200 -0.00(-0.13%)
Sep 26, 2019 2.081 2.081 2.029 2.063 2,750 -0.01(-0.60%)
Sep 24, 2019 2.075 2.075 2.075 0 -0.04(-2.12%)
Sep 23, 2019 2.150 2.150 2.120 2.120 2,555 +0.02(+0.95%)
Sep 19, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 18, 2019 2.099 2.100 2.099 2.100 3,000 +0.00(+0.00%)
Sep 17, 2019 2.040 2.100 2.040 2.100 1,325 +0.08(+4.17%)
Sep 16, 2019 2.110 2.110 2.016 2.016 15,500 -0.11(-5.35%)
Sep 13, 2019 2.110 2.130 2.109 2.130 1,500 +0.04(+1.86%)
Sep 12, 2019 2.091 2.091 2.091 2.091 385 -0.06(-2.65%)
Sep 11, 2019 2.029 2.150 2.029 2.148 2,350 +0.01(+0.32%)
Sep 10, 2019 2.200 2.200 2.141 2.141 1,400 -0.00(-0.11%)
Sep 09, 2019 2.273 2.273 2.126 2.144 4,863 -0.21(-8.77%)
Sep 05, 2019 2.350 2.350 2.350 0 +0.02(+0.67%)
Sep 04, 2019 2.420 2.420 2.334 2.334 6,821 -0.04(-1.52%)
Sep 03, 2019 2.395 2.395 2.370 2.370 2,005 -0.11(-4.34%)
Aug 29, 2019 2.478 2.478 2.478 0 +0.07(+2.80%)
Aug 28, 2019 2.410 2.410 2.410 2.410 500 -0.05(-2.03%)
Aug 27, 2019 2.458 2.460 2.456 2.460 1,250 -0.04(-1.60%)
Aug 26, 2019 2.500 2.500 2.500 2.500 333 +0.05(+2.04%)
Aug 23, 2019 2.450 2.450 2.450 2.450 500 -0.05(-2.00%)
Aug 19, 2019 2.500 2.500 2.500 0 -0.15(-5.66%)
Aug 16, 2019 2.650 2.650 2.650 2.650 11,600 -0.01(-0.50%)
Aug 14, 2019 2.663 2.663 2.663 0 -0.11(-3.92%)
Aug 13, 2019 2.772 2.893 1.020 2.772 7,412 +2.62(+1729.70%)
Jul 12, 2019 0.1515 0.1515 0.1515 0 -0.01(-5.31%)
Jul 11, 2019 0.1624 0.1624 0.1600 0.1600 26,850 +0.00(+2.11%)
Jul 08, 2019 0.1567 0.1567 0.1567 0 -0.01(-6.39%)
Jul 05, 2019 0.1720 0.1720 0.1644 0.1674 41,900 +0.02(+11.60%)
Jul 02, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 01, 2019 0.1000 0.1500 0.1000 0.1500 75,000 -0.02(-12.49%)
Jun 27, 2019 0.1714 0.1714 0.1714 0 -0.02(-9.50%)
Jun 26, 2019 0.2100 0.2100 0.1894 0.1894 52,000 -0.03(-13.91%)
Jun 21, 2019 0.2200 0.2200 0.2200 0 +0.05(+31.11%)
Jun 20, 2019 0.1473 0.1678 0.1473 0.1678 141,000 +0.02(+15.72%)
Jun 19, 2019 0.1470 0.1470 0.1450 0.1450 10,000 -0.02(-11.04%)
Jun 18, 2019 0.1630 0.1630 0.1630 0.1630 100,000 -0.00(-1.21%)
Jun 17, 2019 0.1450 0.1650 0.1450 0.1650 5,000 +0.00(+0.61%)
Jun 11, 2019 0.1640 0.1640 0.1640 0 -0.01(-3.53%)
Jun 10, 2019 0.1705 0.1705 0.1700 0.1700 2,000 -0.02(-8.60%)
Jun 07, 2019 0.1788 0.1900 0.1750 0.1860 30,800 +0.01(+3.33%)
Jun 04, 2019 0.1800 0.1800 0.1800 0 +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.