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

Cornerstone Cap Res (TSV: CGP )

3.900 UNCHANGED
Last Price Updated: 3:59 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, 2009 0.0650 0.0700 0.0600 0.0700 179,550 +0.01(+7.69%)
May 28, 2009 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 27, 2009 0.0650 0.0650 0.0650 0.0650 17,750 +0.00(+0.00%)
May 26, 2009 0.0700 0.0750 0.0550 0.0650 131,000 -0.01(-7.14%)
May 25, 2009 0.0650 0.0750 0.0650 0.0700 418,333 +0.02(+27.27%)
May 22, 2009 0.0550 0.0600 0.0550 0.0550 239,500 +0.00(+0.00%)
May 21, 2009 0.0550 0.0550 0.0500 0.0550 110,480 -0.00(-8.33%)
May 20, 2009 0.0600 0.0600 0.0500 0.0600 132,000 +0.00(+0.00%)
May 19, 2009 0.0550 0.0600 0.0550 0.0600 270,500 +0.00(+9.09%)
May 17, 2009 0.0650 0.0650 0.0400 0.0550 100,000 +0.00(+0.00%)
May 15, 2009 0.0650 0.0650 0.0400 0.0550 100,000 -0.00(-8.33%)
May 14, 2009 0.0650 0.0650 0.0600 0.0600 100,000 +0.00(+0.00%)
May 13, 2009 0.0600 0.0600 0.0600 0.0600 193,000 +0.00(+0.00%)
May 12, 2009 0.0700 0.0800 0.0600 0.0600 327,868 -0.01(-7.69%)
May 11, 2009 0.0700 0.0700 0.0650 0.0650 21,579 -0.01(-7.14%)
May 08, 2009 0.0550 0.0700 0.0550 0.0700 791,900 +0.02(+27.27%)
May 07, 2009 0.0550 0.0550 0.0550 0.0550 260,000 +0.00(+10.00%)
May 06, 2009 0.0550 0.0550 0.0500 0.0500 134,800 +0.00(+0.00%)
May 05, 2009 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
May 04, 2009 0.0550 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
May 01, 2009 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 30, 2009 0.0500 0.0500 0.0450 0.0500 52,500 +0.00(+0.00%)
Apr 29, 2009 0.0550 0.0550 0.0500 0.0500 115,000 +0.00(+0.00%)
Apr 28, 2009 0.0500 0.0550 0.0500 0.0500 137,000 -0.00(-9.09%)
Apr 27, 2009 0.0500 0.0550 0.0500 0.0550 115,000 +0.00(+10.00%)
Apr 24, 2009 0.0500 0.0550 0.0450 0.0500 157,000 +0.01(+11.11%)
Apr 23, 2009 0.0450 0.0450 0.0450 0.0450 10,600 -0.01(-10.00%)
Apr 22, 2009 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Apr 21, 2009 0.0500 0.0500 0.0450 0.0500 65,500 +0.00(+0.00%)
Apr 20, 2009 0.0550 0.0550 0.0500 0.0500 345,235 -0.00(-9.09%)
Apr 17, 2009 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Apr 16, 2009 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Apr 15, 2009 0.0550 0.0550 0.0500 0.0550 172,000 +0.00(+0.00%)
Apr 13, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 09, 2009 0.0500 0.0550 0.0500 0.0550 312,000 +0.00(+10.00%)
Apr 08, 2009 0.0550 0.0550 0.0500 0.0500 271,083 +0.00(+0.00%)
Apr 07, 2009 0.0500 0.0600 0.0500 0.0500 37,800 -0.00(-9.09%)
Apr 06, 2009 0.0500 0.0600 0.0500 0.0550 47,000 +0.00(+10.00%)
Apr 03, 2009 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-23.08%)
Apr 02, 2009 0.0550 0.0650 0.0500 0.0650 145,000 +0.01(+30.00%)
Apr 01, 2009 0.0550 0.0550 0.0500 0.0500 29,500 -0.00(-9.09%)
Mar 31, 2009 0.0550 0.0550 0.0500 0.0550 80,000 -0.00(-8.33%)
Mar 30, 2009 0.0600 0.0600 0.0600 0.0600 43,000 +0.01(+20.00%)
Mar 26, 2009 0.0500 0.0500 0.0500 0.0500 108,700 +0.00(+0.00%)
Mar 25, 2009 0.0500 0.0550 0.0500 0.0500 90,000 +0.00(+0.00%)
Mar 24, 2009 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Mar 23, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 20, 2009 0.0550 0.0550 0.0500 0.0500 48,000 -0.00(-9.09%)
Mar 19, 2009 0.0500 0.0600 0.0500 0.0550 165,000 +0.00(+10.00%)
Mar 18, 2009 0.0450 0.0500 0.0450 0.0500 102,000 +0.01(+11.11%)
Mar 17, 2009 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Mar 16, 2009 0.0400 0.0450 0.0400 0.0450 289,000 +0.00(+12.50%)
Mar 13, 2009 0.0500 0.0500 0.0400 0.0400 188,500 -0.00(-11.11%)
Mar 12, 2009 0.0450 0.0450 0.0450 0.0450 33,687 +0.00(+0.00%)
Mar 11, 2009 0.0450 0.0450 0.0400 0.0450 555,750 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0550 0.0450 0.0450 181,666 -0.01(-10.00%)
Mar 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2009 0.0500 0.0550 0.0450 0.0500 439,500 +0.00(+0.00%)
Mar 05, 2009 0.0500 0.0500 0.0450 0.0500 140,000 +0.00(+0.00%)
Mar 04, 2009 0.0500 0.0550 0.0500 0.0500 607,100 -0.01(-16.67%)
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.