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 (%)
Jul 31, 2009 0.0750 0.0850 0.0700 0.0850 133,000 +0.01(+13.33%)
Jul 30, 2009 0.0750 0.0800 0.0750 0.0750 97,500 +0.00(+0.00%)
Jul 29, 2009 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Jul 28, 2009 0.0800 0.0800 0.0700 0.0750 293,000 -0.01(-6.25%)
Jul 27, 2009 0.0850 0.0900 0.0800 0.0800 170,500 -0.01(-5.88%)
Jul 24, 2009 0.0900 0.0900 0.0800 0.0850 28,000 -0.00(-5.56%)
Jul 23, 2009 0.0900 0.0900 0.0900 0.0900 27,900 +0.01(+12.50%)
Jul 22, 2009 0.0800 0.0900 0.0800 0.0800 106,500 +0.01(+6.67%)
Jul 21, 2009 0.0750 0.0750 0.0750 0.0750 20,600 -0.01(-6.25%)
Jul 20, 2009 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jul 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2009 0.0750 0.0800 0.0750 0.0800 3,230 +0.01(+6.67%)
Jul 15, 2009 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-6.25%)
Jul 14, 2009 0.0900 0.0900 0.0800 0.0800 35,000 -0.01(-5.88%)
Jul 13, 2009 0.0850 0.0850 0.0850 0.0850 73,400 +0.01(+6.25%)
Jul 10, 2009 0.0800 0.0800 0.0800 0.0800 64,000 +0.01(+6.67%)
Jul 09, 2009 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Jul 08, 2009 0.0800 0.0800 0.0750 0.0750 39,000 -0.01(-6.25%)
Jul 07, 2009 0.0800 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Jul 06, 2009 0.0850 0.0850 0.0750 0.0750 47,000 -0.01(-11.76%)
Jul 03, 2009 0.0850 0.0900 0.0800 0.0850 187,950 +0.00(+0.00%)
Jul 02, 2009 0.0850 0.0900 0.0800 0.0850 187,950 -0.00(-5.56%)
Jun 30, 2009 0.0850 0.0900 0.0850 0.0900 22,500 +0.00(+5.88%)
Jun 29, 2009 0.0900 0.0900 0.0850 0.0850 78,000 -0.01(-10.53%)
Jun 26, 2009 0.0900 0.0950 0.0900 0.0950 77,000 +0.00(+0.00%)
Jun 25, 2009 0.0850 0.0950 0.0850 0.0950 25,519 +0.00(+0.00%)
Jun 24, 2009 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+11.76%)
Jun 23, 2009 0.0900 0.1000 0.0800 0.0850 235,754 +0.01(+6.25%)
Jun 22, 2009 0.1000 0.1000 0.0800 0.0800 88,000 -0.01(-11.11%)
Jun 19, 2009 0.0950 0.0950 0.0900 0.0900 60,000 +0.00(+0.00%)
Jun 18, 2009 0.1000 0.1000 0.0900 0.0900 323,500 -0.01(-10.00%)
Jun 17, 2009 0.1000 0.1000 0.0900 0.1000 305,500 +0.00(+0.00%)
Jun 16, 2009 0.1000 0.1000 0.0950 0.1000 223,500 +0.00(+0.00%)
Jun 15, 2009 0.1300 0.1300 0.0950 0.1000 397,000 -0.02(-20.00%)
Jun 12, 2009 0.0950 0.1350 0.0950 0.1250 507,500 +0.03(+31.58%)
Jun 11, 2009 0.0850 0.0950 0.0800 0.0950 137,200 +0.01(+18.75%)
Jun 10, 2009 0.0850 0.0850 0.0800 0.0800 253,500 -0.01(-5.88%)
Jun 09, 2009 0.0800 0.0950 0.0800 0.0850 372,085 +0.01(+21.43%)
Jun 08, 2009 0.0650 0.0750 0.0650 0.0700 136,000 +0.00(+0.00%)
Jun 05, 2009 0.0750 0.0750 0.0700 0.0700 18,000 +0.00(+0.00%)
Jun 04, 2009 0.0700 0.0700 0.0700 0.0700 160,100 +0.01(+7.69%)
Jun 03, 2009 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Jun 02, 2009 0.0650 0.0700 0.0650 0.0700 104,277 +0.01(+7.69%)
Jun 01, 2009 0.0700 0.0700 0.0600 0.0650 163,682 -0.01(-7.14%)
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%)
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.