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 31, 2019 0.2350 0.2400 0.2350 0.2350 226,100 +0.00(+0.00%)
May 30, 2019 0.2250 0.2500 0.2250 0.2350 921,500 -0.04(-12.96%)
May 29, 2019 0.2900 0.2900 0.2550 0.2700 269,200 -0.03(-10.00%)
May 28, 2019 0.2900 0.3000 0.2850 0.3000 80,900 +0.01(+1.69%)
May 27, 2019 0.3100 0.3100 0.2950 0.2950 60,500 -0.02(-4.84%)
May 24, 2019 0.3050 0.3100 0.3050 0.3100 24,100 -0.01(-1.59%)
May 23, 2019 0.3050 0.3150 0.3050 0.3150 26,000 +0.02(+5.00%)
May 22, 2019 0.3050 0.3100 0.3000 0.3000 188,500 -0.01(-1.64%)
May 21, 2019 0.3300 0.3300 0.3050 0.3050 144,500 -0.01(-3.17%)
May 17, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 16, 2019 0.3300 0.3300 0.3150 0.3150 124,000 -0.02(-4.55%)
May 15, 2019 0.3300 0.3300 0.3300 0.3300 600 +0.00(+0.00%)
May 14, 2019 0.3300 0.3300 0.3300 0.3300 13,000 +0.00(+0.00%)
May 13, 2019 0.3350 0.3400 0.3300 0.3300 23,499 -0.02(-5.71%)
May 10, 2019 0.3300 0.3500 0.3300 0.3500 116,100 +0.03(+9.37%)
May 09, 2019 0.3200 0.3200 0.3200 0.3200 230,250 +0.01(+1.59%)
May 08, 2019 0.3250 0.3300 0.3000 0.3150 318,450 -0.01(-1.56%)
May 07, 2019 0.3350 0.3350 0.3200 0.3200 149,827 -0.02(-5.88%)
May 06, 2019 0.3350 0.3400 0.3350 0.3400 7,000 +0.01(+1.49%)
May 03, 2019 0.3450 0.3450 0.3350 0.3350 108,800 -0.01(-1.47%)
May 02, 2019 0.3600 0.3700 0.3400 0.3400 166,800 -0.00(-1.45%)
May 01, 2019 0.3600 0.3600 0.3450 0.3450 228,700 -0.03(-8.00%)
Apr 30, 2019 0.3450 0.3750 0.3450 0.3750 467,741 +0.02(+5.63%)
Apr 29, 2019 0.3500 0.3550 0.3400 0.3550 481,800 +0.01(+4.41%)
Apr 26, 2019 0.3450 0.3450 0.3400 0.3400 54,000 +0.00(+0.00%)
Apr 25, 2019 0.3500 0.3500 0.3400 0.3400 46,999 +0.00(+0.00%)
Apr 24, 2019 0.3500 0.3500 0.3400 0.3400 202,999 -0.01(-2.86%)
Apr 23, 2019 0.3550 0.3600 0.3400 0.3500 309,122 +0.01(+1.45%)
Apr 22, 2019 0.3550 0.3550 0.3450 0.3450 111,000 +0.00(+1.47%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 17, 2019 0.3400 0.3450 0.3400 0.3450 55,600 +0.00(+1.47%)
Apr 16, 2019 0.3450 0.3450 0.3400 0.3400 300,100 -0.00(-1.45%)
Apr 15, 2019 0.3450 0.3550 0.3400 0.3450 104,000 -0.01(-1.43%)
Apr 12, 2019 0.3500 0.3500 0.3500 0.3500 31,000 +0.01(+2.94%)
Apr 11, 2019 0.3400 0.3450 0.3400 0.3400 271,783 +0.00(+0.00%)
Apr 10, 2019 0.3400 0.3450 0.3350 0.3400 3,150,282 +0.02(+4.62%)
Apr 09, 2019 0.3350 0.3350 0.3250 0.3250 167,500 +0.00(+0.00%)
Apr 08, 2019 0.3200 0.3350 0.3200 0.3250 522,000 -0.02(-7.14%)
Apr 05, 2019 0.3300 0.3500 0.3300 0.3500 250,000 +0.02(+6.06%)
Apr 04, 2019 0.3250 0.3300 0.3200 0.3300 1,100,300 +0.00(+0.00%)
Apr 03, 2019 0.3500 0.3500 0.3300 0.3300 69,500 -0.02(-5.71%)
Apr 02, 2019 0.3400 0.3500 0.3400 0.3500 276,000 +0.01(+1.45%)
Apr 01, 2019 0.3600 0.3650 0.3450 0.3450 242,665 -0.02(-5.48%)
Mar 29, 2019 0.3600 0.3650 0.3550 0.3650 165,652 +0.01(+1.39%)
Mar 28, 2019 0.3700 0.3700 0.3600 0.3600 298,232 -0.01(-2.70%)
Mar 27, 2019 0.3700 0.3750 0.3700 0.3700 227,150 +0.00(+0.00%)
Mar 26, 2019 0.3800 0.3800 0.3700 0.3700 281,400 -0.01(-2.63%)
Mar 25, 2019 0.3650 0.3800 0.3600 0.3800 98,546 +0.02(+5.56%)
Mar 22, 2019 0.3700 0.3800 0.3450 0.3600 259,390 -0.03(-7.69%)
Mar 21, 2019 0.3400 0.3950 0.3000 0.3900 6,411,254 +0.05(+14.71%)
Mar 20, 2019 0.3150 0.3500 0.3150 0.3400 834,058 +0.02(+4.62%)
Mar 19, 2019 0.3300 0.3350 0.3200 0.3250 593,500 +0.01(+1.56%)
Mar 18, 2019 0.3300 0.3300 0.3200 0.3200 98,500 -0.01(-1.54%)
Mar 15, 2019 0.3200 0.3250 0.3200 0.3250 9,500 +0.00(+0.00%)
Mar 14, 2019 0.3300 0.3300 0.3150 0.3250 224,800 -0.01(-1.52%)
Mar 13, 2019 0.3150 0.3300 0.3150 0.3300 669,000 +0.01(+3.13%)
Mar 12, 2019 0.3200 0.3200 0.3100 0.3200 122,500 +0.01(+3.23%)
Mar 11, 2019 0.3150 0.3200 0.3100 0.3100 46,050 -0.01(-3.13%)
Mar 08, 2019 0.3150 0.3200 0.3100 0.3200 128,344 +0.00(+0.00%)
Mar 07, 2019 0.3200 0.3200 0.3100 0.3200 229,500 +0.01(+1.59%)
Mar 06, 2019 0.3100 0.3150 0.3000 0.3150 157,300 +0.02(+5.00%)
Mar 05, 2019 0.3000 0.3050 0.2950 0.3000 259,550 +0.00(+0.00%)
Mar 04, 2019 0.3000 0.3050 0.2950 0.3000 77,530 +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.