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 (%)
Jun 30, 2008 0.3000 0.3100 0.2600 0.2600 118,100 -0.02(-7.14%)
Jun 27, 2008 0.2550 0.2800 0.2450 0.2800 107,300 +0.05(+19.15%)
Jun 26, 2008 0.2550 0.2550 0.2300 0.2350 150,300 -0.01(-4.08%)
Jun 25, 2008 0.2500 0.2700 0.2450 0.2450 93,000 +0.00(+0.00%)
Jun 24, 2008 0.2600 0.2800 0.2450 0.2450 57,666 -0.02(-5.77%)
Jun 23, 2008 0.2750 0.2750 0.2600 0.2600 55,500 -0.02(-5.45%)
Jun 20, 2008 0.2950 0.3000 0.2750 0.2750 69,000 -0.02(-6.78%)
Jun 19, 2008 0.3050 0.3200 0.2750 0.2950 59,066 -0.01(-3.28%)
Jun 18, 2008 0.3050 0.3250 0.2600 0.3050 292,000 +0.01(+1.67%)
Jun 17, 2008 0.3500 0.3700 0.3000 0.3000 301,000 -0.04(-10.45%)
Jun 16, 2008 0.3500 0.3700 0.2950 0.3350 228,000 -0.04(-11.84%)
Jun 13, 2008 0.2900 0.3900 0.2900 0.3800 260,951 +0.09(+31.03%)
Jun 12, 2008 0.3600 0.3600 0.2900 0.2900 223,342 -0.04(-12.12%)
Jun 11, 2008 0.2800 0.3500 0.2800 0.3300 415,700 +0.04(+13.79%)
Jun 10, 2008 0.3300 0.3300 0.2850 0.2900 350,000 +0.00(+0.00%)
Jun 09, 2008 0.2550 0.3500 0.2550 0.2900 1,394,950 +0.06(+26.09%)
Jun 06, 2008 0.2300 0.2300 0.2250 0.2300 42,900 -0.01(-6.12%)
Jun 05, 2008 0.2400 0.2500 0.2400 0.2450 243,000 +0.01(+2.08%)
Jun 04, 2008 0.2500 0.2500 0.2300 0.2400 134,600 -0.02(-5.88%)
Jun 03, 2008 0.2150 0.2550 0.2150 0.2550 301,300 +0.04(+18.60%)
Jun 02, 2008 0.2100 0.2150 0.2000 0.2150 168,000 +0.01(+2.38%)
May 30, 2008 0.2050 0.2150 0.2050 0.2100 145,750 +0.01(+2.44%)
May 29, 2008 0.2100 0.2100 0.2000 0.2050 45,085 +0.00(+0.00%)
May 28, 2008 0.2000 0.2100 0.1950 0.2050 60,750 -0.01(-2.38%)
May 27, 2008 0.2100 0.2100 0.1900 0.2100 174,677 +0.00(+0.00%)
May 26, 2008 0.2000 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
May 23, 2008 0.2150 0.2150 0.2000 0.2100 79,500 -0.01(-2.33%)
May 22, 2008 0.2100 0.2150 0.2100 0.2150 47,500 -0.01(-2.27%)
May 21, 2008 0.2300 0.2400 0.2050 0.2200 333,110 -0.01(-4.35%)
May 20, 2008 0.2300 0.2350 0.2300 0.2300 134,350 +0.00(+0.00%)
May 19, 2008 0.2300 0.2350 0.2300 0.2300 53,000 +0.00(+0.00%)
May 16, 2008 0.2300 0.2350 0.2300 0.2300 53,000 +0.00(+0.00%)
May 15, 2008 0.2300 0.2300 0.2100 0.2300 292,000 -0.00(-2.13%)
May 14, 2008 0.2300 0.2350 0.2300 0.2350 37,800 +0.00(+2.17%)
May 13, 2008 0.2300 0.2350 0.2300 0.2300 80,860 +0.00(+0.00%)
May 12, 2008 0.2200 0.2400 0.2200 0.2300 101,100 -0.00(-2.13%)
May 09, 2008 0.2350 0.2400 0.2350 0.2350 48,000 +0.00(+0.00%)
May 08, 2008 0.2050 0.2350 0.2050 0.2350 103,524 +0.01(+6.82%)
May 07, 2008 0.2000 0.2400 0.2000 0.2200 212,350 +0.02(+10.00%)
May 06, 2008 0.2000 0.2100 0.2000 0.2000 129,800 -0.01(-4.76%)
May 05, 2008 0.2150 0.2150 0.2000 0.2100 615,808 -0.01(-2.33%)
May 02, 2008 0.2350 0.2350 0.2150 0.2150 409,680 -0.04(-14.00%)
May 01, 2008 0.2100 0.2500 0.2500 0.2500 183,000 +0.02(+8.70%)
Apr 30, 2008 0.2150 0.2400 0.2000 0.2300 280,950 -0.00(-2.13%)
Apr 29, 2008 0.2400 0.2600 0.2250 0.2350 106,300 -0.02(-6.00%)
Apr 28, 2008 0.2250 0.2700 0.2150 0.2500 300,600 +0.03(+13.64%)
Apr 25, 2008 0.2000 0.2250 0.1900 0.2200 98,700 +0.01(+4.76%)
Apr 24, 2008 0.2150 0.2200 0.1850 0.2100 45,410 -0.01(-2.33%)
Apr 23, 2008 0.2200 0.2200 0.1850 0.2150 256,500 -0.01(-2.27%)
Apr 22, 2008 0.2200 0.2400 0.2150 0.2200 76,800 +0.00(+0.00%)
Apr 21, 2008 0.2500 0.2600 0.2000 0.2200 619,465 -0.08(-26.67%)
Apr 18, 2008 0.3050 0.3300 0.2800 0.3000 170,500 -0.02(-6.25%)
Apr 17, 2008 0.3150 0.3200 0.3150 0.3200 19,000 +0.01(+1.59%)
Apr 16, 2008 0.3200 0.3200 0.3100 0.3150 24,000 -0.01(-1.56%)
Apr 15, 2008 0.3250 0.3400 0.3200 0.3200 51,000 -0.02(-7.25%)
Apr 14, 2008 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
Apr 11, 2008 0.3650 0.3650 0.3200 0.3450 38,500 -0.01(-2.82%)
Apr 10, 2008 0.3250 0.3600 0.3200 0.3550 239,050 +0.02(+7.58%)
Apr 09, 2008 0.3400 0.3550 0.3300 0.3300 51,000 +0.01(+3.13%)
Apr 08, 2008 0.3100 0.3200 0.3000 0.3200 82,200 +0.01(+3.23%)
Apr 07, 2008 0.3050 0.3300 0.3000 0.3100 114,300 -0.02(-6.06%)
Apr 04, 2008 0.3250 0.3300 0.3050 0.3300 16,000 +0.01(+1.54%)
Apr 03, 2008 0.3300 0.3350 0.3150 0.3250 59,432 -0.01(-1.52%)
Apr 02, 2008 0.3100 0.3300 0.3300 0.3300 57,600 +0.03(+10.00%)
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.