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, 2017 0.4650 0.4700 0.4600 0.4600 822,842 +0.01(+1.10%)
Jun 29, 2017 0.4550 0.4700 0.4550 0.4550 251,510 +0.01(+1.11%)
Jun 28, 2017 0.4400 0.4550 0.4400 0.4500 185,443 +0.01(+1.12%)
Jun 27, 2017 0.4450 0.4550 0.4400 0.4450 157,500 -0.01(-1.11%)
Jun 26, 2017 0.4550 0.4550 0.4400 0.4500 134,300 -0.01(-1.10%)
Jun 23, 2017 0.4700 0.4700 0.4550 0.4550 90,500 -0.01(-3.19%)
Jun 22, 2017 0.4750 0.4800 0.4600 0.4700 91,173 +0.00(+0.00%)
Jun 21, 2017 0.4700 0.4750 0.4700 0.4700 157,966 +0.00(+0.00%)
Jun 20, 2017 0.4500 0.4800 0.4500 0.4700 239,190 +0.01(+2.17%)
Jun 19, 2017 0.4700 0.5000 0.4550 0.4600 890,979 +0.01(+1.10%)
Jun 16, 2017 0.4100 0.4600 0.4100 0.4550 1,355,048 +0.07(+16.67%)
Jun 15, 2017 0.4150 0.4200 0.3900 0.3900 216,200 -0.02(-4.88%)
Jun 14, 2017 0.4200 0.4350 0.4100 0.4100 321,906 +0.00(+0.00%)
Jun 13, 2017 0.4250 0.4400 0.4100 0.4100 622,200 -0.03(-5.75%)
Jun 12, 2017 0.4500 0.4500 0.4300 0.4350 406,620 -0.02(-3.33%)
Jun 09, 2017 0.4300 0.4500 0.4250 0.4500 248,957 +0.01(+2.27%)
Jun 08, 2017 0.4500 0.4600 0.4350 0.4400 519,725 -0.02(-4.35%)
Jun 07, 2017 0.4800 0.4800 0.4500 0.4600 631,766 -0.02(-4.17%)
Jun 06, 2017 0.4750 0.4800 0.4550 0.4800 951,635 -0.01(-1.03%)
Jun 05, 2017 0.5000 0.5000 0.4800 0.4850 171,950 -0.01(-2.02%)
Jun 02, 2017 0.4900 0.5100 0.4800 0.4950 314,050 +0.00(+0.00%)
Jun 01, 2017 0.5100 0.5100 0.4950 0.4950 140,100 -0.02(-2.94%)
May 31, 2017 0.4850 0.5100 0.4850 0.5100 450,863 +0.02(+4.08%)
May 30, 2017 0.5000 0.5000 0.4850 0.4900 194,250 -0.02(-3.92%)
May 29, 2017 0.5000 0.5100 0.5000 0.5100 84,108 +0.03(+6.25%)
May 26, 2017 0.4950 0.4950 0.4800 0.4800 705,300 -0.01(-2.04%)
May 25, 2017 0.4850 0.5000 0.4800 0.4900 441,625 +0.01(+2.08%)
May 24, 2017 0.4850 0.4850 0.4650 0.4800 280,573 +0.00(+0.00%)
May 23, 2017 0.4800 0.4850 0.4600 0.4800 278,750 -0.01(-2.04%)
May 19, 2017 0.4600 0.4900 0.4500 0.4900 431,708 +0.03(+6.52%)
May 18, 2017 0.4850 0.4850 0.4600 0.4600 550,275 -0.02(-4.17%)
May 17, 2017 0.4750 0.4950 0.4750 0.4800 241,815 +0.01(+2.13%)
May 16, 2017 0.5000 0.5000 0.4700 0.4700 718,692 -0.03(-6.00%)
May 15, 2017 0.5200 0.5200 0.4800 0.5000 1,462,100 +0.01(+1.01%)
May 12, 2017 0.4650 0.5100 0.4650 0.4950 1,079,130 +0.03(+6.45%)
May 11, 2017 0.4500 0.4800 0.4500 0.4650 841,577 -0.01(-3.12%)
May 10, 2017 0.4250 0.4800 0.4250 0.4800 2,443,415 +0.02(+4.35%)
May 09, 2017 0.4600 0.4850 0.4600 0.4600 1,473,916 +0.01(+2.22%)
May 08, 2017 0.4400 0.4500 0.4300 0.4500 2,884,920 +0.02(+4.65%)
May 05, 2017 0.4300 0.4350 0.4000 0.4300 236,000 +0.02(+6.17%)
May 04, 2017 0.4050 0.4050 0.3950 0.4050 731,200 +0.01(+1.25%)
May 03, 2017 0.4150 0.4400 0.3950 0.4000 1,554,352 -0.01(-3.61%)
May 02, 2017 0.3900 0.4150 0.3850 0.4150 1,737,632 +0.02(+6.41%)
May 01, 2017 0.4000 0.4000 0.3850 0.3900 501,042 +0.00(+0.00%)
Apr 28, 2017 0.4000 0.4000 0.3850 0.3900 595,230 -0.02(-3.70%)
Apr 27, 2017 0.4000 0.4100 0.3900 0.4050 588,944 +0.01(+2.53%)
Apr 26, 2017 0.3800 0.3950 0.3750 0.3950 609,375 +0.02(+3.95%)
Apr 25, 2017 0.3850 0.3900 0.3500 0.3800 698,125 +0.01(+2.70%)
Apr 24, 2017 0.4000 0.4000 0.3700 0.3700 466,050 -0.03(-7.50%)
Apr 21, 2017 0.4100 0.4150 0.3750 0.4000 482,387 +0.00(+0.00%)
Apr 20, 2017 0.4000 0.4150 0.3900 0.4000 632,604 +0.00(+0.00%)
Apr 19, 2017 0.3800 0.4200 0.3800 0.4000 439,690 +0.01(+2.56%)
Apr 18, 2017 0.4150 0.4400 0.3850 0.3900 764,908 -0.02(-6.02%)
Apr 17, 2017 0.3500 0.4550 0.3500 0.4150 1,456,540 +0.07(+18.57%)
Apr 13, 2017 0.2850 0.3650 0.2800 0.3500 2,933,090 +0.07(+25.00%)
Apr 12, 2017 0.2800 0.2850 0.2800 0.2800 820,290 +0.00(+0.00%)
Apr 11, 2017 0.2850 0.2950 0.2750 0.2800 1,455,360 -0.00(-1.75%)
Apr 10, 2017 0.2800 0.3000 0.2700 0.2850 887,581 +0.00(+1.79%)
Apr 07, 2017 0.2850 0.2850 0.2750 0.2800 368,575 +0.00(+0.00%)
Apr 06, 2017 0.2800 0.2850 0.2800 0.2800 355,011 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2800 0.2750 0.2800 165,925 +0.01(+1.82%)
Apr 04, 2017 0.2850 0.2850 0.2700 0.2750 302,200 -0.01(-1.79%)
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.