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 31, 2018 0.1638 0.1638 0.1638 0 +0.00(+2.37%)
May 30, 2018 0.1550 0.1600 0.1550 0.1600 18,000 +0.01(+6.67%)
May 29, 2018 0.1400 0.1500 0.1400 0.1500 41,250 -0.01(-3.81%)
May 25, 2018 0.1559 0.1559 0.1559 0 -0.01(-6.73%)
May 23, 2018 0.1672 0.1672 0.1672 0 +0.01(+4.50%)
May 22, 2018 0.1600 0.1600 0.1600 0.1600 18,350 +0.01(+3.83%)
May 21, 2018 0.1541 0.1541 0.1541 0.1541 780 -0.01(-8.82%)
May 18, 2018 0.1600 0.1690 0.1600 0.1690 21,406 -0.01(-5.00%)
May 16, 2018 0.1779 0.1779 0.1779 0 -0.00(-1.17%)
May 15, 2018 0.1800 0.1800 0.1799 0.1800 27,000 -0.02(-8.35%)
May 07, 2018 0.1964 0.1964 0.1964 0 -0.01(-6.07%)
May 02, 2018 0.2091 0.2091 0.2091 0 -0.01(-4.91%)
May 01, 2018 0.2199 0.2199 0.2199 0.2199 300 -0.00(-0.05%)
Apr 30, 2018 0.2270 0.2270 0.2200 0.2200 9,170 -0.00(-0.90%)
Apr 27, 2018 0.2120 0.2220 0.2100 0.2220 45,000 +0.01(+5.01%)
Apr 26, 2018 0.2069 0.2190 0.2000 0.2114 28,475 +0.00(+2.13%)
Apr 25, 2018 0.2000 0.2070 0.2000 0.2070 8,200 +0.02(+8.95%)
Apr 24, 2018 0.1901 0.1901 0.1900 0.1900 19,000 -0.02(-8.61%)
Apr 23, 2018 0.2079 0.2079 0.2079 0.2079 5,350 +0.01(+3.95%)
Apr 20, 2018 0.1980 0.2000 0.1900 0.2000 38,900 +0.01(+5.26%)
Apr 19, 2018 0.2100 0.2100 0.1900 0.1900 7,500 -0.01(-5.05%)
Apr 18, 2018 0.2050 0.2050 0.2001 0.2001 57,500 -0.00(-2.39%)
Apr 17, 2018 0.2050 0.2050 0.2049 0.2050 3,326 -0.01(-2.38%)
Apr 16, 2018 0.2100 0.2140 0.2100 0.2100 66,500 +0.01(+3.19%)
Apr 13, 2018 0.2200 0.2200 0.2035 0.2035 5,060 -0.01(-6.69%)
Apr 12, 2018 0.2200 0.2200 0.2181 0.2181 45,000 +0.01(+2.49%)
Apr 11, 2018 0.2050 0.2180 0.2050 0.2128 148,000 +0.01(+6.40%)
Apr 10, 2018 0.1984 0.2000 0.1960 0.2000 22,500 +0.02(+8.11%)
Apr 09, 2018 0.1820 0.1900 0.1820 0.1850 66,400 +0.01(+3.35%)
Apr 06, 2018 0.1764 0.1790 0.1764 0.1790 3,500 +0.00(+0.00%)
Apr 05, 2018 0.1835 0.1835 0.1790 0.1790 11,733 -0.01(-3.24%)
Apr 04, 2018 0.1850 0.1850 0.1850 0.1850 18,000 -0.00(-1.33%)
Apr 03, 2018 0.1740 0.1875 0.1740 0.1875 25,000 -0.00(-1.63%)
Apr 02, 2018 0.1850 0.1906 0.1836 0.1906 87,327 +0.02(+12.12%)
Mar 28, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Mar 26, 2018 0.1700 0.1700 0.1700 0.1700 18,000 +0.02(+9.68%)
Mar 23, 2018 0.1580 0.1580 0.1550 0.1550 28,750 -0.00(-2.52%)
Mar 21, 2018 0.1590 0.1590 0.1590 0 -0.00(-2.26%)
Mar 20, 2018 0.1627 0.1627 0.1627 0.1627 100 +0.01(+4.95%)
Mar 19, 2018 0.1500 0.1550 0.1500 0.1550 98,500 +0.02(+16.28%)
Mar 16, 2018 0.1549 0.1549 0.1333 0.1333 8,750 -0.02(-14.06%)
Mar 15, 2018 0.1500 0.1600 0.1500 0.1551 19,300 +0.02(+13.46%)
Mar 14, 2018 0.1450 0.1450 0.1367 0.1367 14,800 -0.02(-14.23%)
Mar 13, 2018 0.1600 0.1600 0.1520 0.1594 275,000 +0.00(+1.52%)
Mar 09, 2018 0.1570 0.1570 0.1570 0 +0.01(+8.28%)
Mar 06, 2018 0.1450 0.1450 0.1450 0 +0.02(+13.99%)
Mar 05, 2018 0.1298 0.1300 0.1272 0.1272 84,500 -0.01(-7.56%)
Mar 02, 2018 0.1260 0.1376 0.1260 0.1376 40,100 -0.01(-8.27%)
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.