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 27, 2022 2.965 0 -0.04(-1.17%)
May 26, 2022 3.000 3.000 2.980 3.000 980 +0.00(+0.00%)
May 25, 2022 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
May 24, 2022 3.040 3.080 3.000 3.000 1,280 +0.00(+0.00%)
May 20, 2022 3.000 0 +0.10(+3.45%)
May 19, 2022 2.884 2.900 2.884 2.900 1,980 +0.00(+0.00%)
May 18, 2022 2.900 2.900 2.900 2.900 500 +0.02(+0.69%)
May 17, 2022 2.880 2.885 2.880 2.880 2,300 -0.02(-0.82%)
May 16, 2022 2.904 2.904 2.904 2.904 1,000 -0.35(-10.65%)
May 13, 2022 2.950 3.250 2.877 3.250 3,393 +0.04(+1.38%)
May 11, 2022 3.206 0 +0.05(+1.55%)
May 10, 2022 3.120 3.217 3.071 3.157 846 -0.04(-1.35%)
May 09, 2022 3.209 3.213 3.148 3.200 2,381 -0.07(-2.14%)
May 06, 2022 3.377 3.377 3.200 3.270 4,214 +0.01(+0.39%)
May 05, 2022 3.336 3.336 3.257 3.257 2,535 -0.16(-4.61%)
May 04, 2022 3.415 3.415 3.209 3.415 4,301 +0.05(+1.43%)
May 02, 2022 3.367 0 -0.08(-2.31%)
Apr 29, 2022 3.446 3.446 3.446 3.446 250 +0.00(+0.07%)
Apr 27, 2022 3.444 0 +0.21(+6.62%)
Apr 26, 2022 3.320 3.320 3.230 3.230 2,190 -0.31(-8.70%)
Apr 22, 2022 3.538 0 -0.30(-7.89%)
Apr 21, 2022 3.836 3.850 3.804 3.841 2,478 -0.09(-2.28%)
Apr 20, 2022 3.970 4.050 3.920 3.930 5,230 -0.02(-0.50%)
Apr 18, 2022 3.950 0 -0.10(-2.47%)
Apr 13, 2022 4.050 100 -0.05(-1.22%)
Apr 11, 2022 4.100 160 +0.25(+6.49%)
Apr 07, 2022 3.850 25 +0.10(+2.67%)
Apr 06, 2022 3.750 3.750 3.750 3.750 375 +0.00(+0.00%)
Apr 01, 2022 3.750 0 +0.10(+2.74%)
Mar 30, 2022 3.650 50 +0.00(+0.00%)
Mar 28, 2022 3.650 0 +0.11(+3.15%)
Mar 24, 2022 3.539 0 +0.16(+4.70%)
Mar 23, 2022 3.360 3.380 3.360 3.380 4,700 +0.06(+1.81%)
Mar 21, 2022 3.320 0 +0.09(+2.91%)
Mar 18, 2022 2.980 3.226 2.980 3.226 17,308 +0.03(+0.81%)
Mar 17, 2022 3.300 3.350 3.200 3.200 2,336 +0.06(+1.91%)
Mar 16, 2022 3.050 3.140 3.050 3.140 7,370 +0.04(+1.30%)
Mar 15, 2022 3.061 3.100 3.061 3.100 1,454 -0.02(-0.63%)
Mar 14, 2022 3.180 3.400 3.119 3.119 1,607 -0.17(-5.19%)
Mar 11, 2022 3.148 3.290 3.148 3.290 306 +0.15(+4.79%)
Mar 10, 2022 3.140 3.140 3.140 3.140 187 +0.43(+15.86%)
Mar 09, 2022 3.100 3.100 2.710 2.710 1,386 -0.34(-11.15%)
Mar 08, 2022 3.003 3.100 2.998 3.050 7,540 -0.03(-0.97%)
Mar 07, 2022 3.080 3.080 3.080 3.080 200 +0.13(+4.49%)
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.