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, 2012 0.1200 0.1200 0.1150 0.1150 81,000 +0.00(+0.00%)
Jul 30, 2012 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 27, 2012 0.1150 0.1150 0.1150 0.1150 16,500 -0.00(-4.17%)
Jul 26, 2012 0.1200 0.1250 0.1150 0.1200 118,000 +0.00(+0.00%)
Jul 25, 2012 0.1200 0.1200 0.1200 0.1200 21,100 +0.00(+0.00%)
Jul 24, 2012 0.1150 0.1250 0.1100 0.1200 44,428 +0.01(+9.09%)
Jul 23, 2012 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jul 20, 2012 0.1150 0.1150 0.1100 0.1100 27,210 -0.01(-8.33%)
Jul 19, 2012 0.1100 0.1200 0.1100 0.1200 312,500 +0.02(+20.00%)
Jul 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 17, 2012 0.1000 0.1000 0.1000 0.1000 78,000 +0.00(+0.00%)
Jul 16, 2012 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 13, 2012 0.1050 0.1050 0.1000 0.1000 154,000 -0.01(-9.09%)
Jul 12, 2012 0.1050 0.1100 0.1050 0.1100 44,000 +0.01(+4.76%)
Jul 11, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2012 0.1050 0.1050 0.1000 0.1050 705,000 +0.00(+5.00%)
Jul 09, 2012 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-9.09%)
Jul 06, 2012 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Jul 05, 2012 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Jul 04, 2012 0.1000 0.1000 0.1000 0.1000 80,250 -0.01(-13.04%)
Jul 03, 2012 0.1000 0.1150 0.1000 0.1150 75,000 +0.00(+0.00%)
Jun 29, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 28, 2012 0.1100 0.1150 0.1100 0.1150 105,650 +0.01(+9.52%)
Jun 27, 2012 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Jun 26, 2012 0.1050 0.1050 0.1050 0.1050 84,000 +0.00(+5.00%)
Jun 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2012 0.1000 0.1000 0.1000 0.1000 59,000 -0.00(-4.76%)
Jun 21, 2012 0.1050 0.1050 0.1050 0.1050 152,000 -0.01(-4.55%)
Jun 20, 2012 0.1000 0.1100 0.1000 0.1100 133,000 +0.01(+10.00%)
Jun 19, 2012 0.1000 0.1000 0.1000 0.1000 80,662 +0.00(+0.00%)
Jun 18, 2012 0.0900 0.1000 0.0900 0.1000 360,000 -0.00(-4.76%)
Jun 15, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2012 0.1000 0.1050 0.1000 0.1050 371,000 +0.01(+10.53%)
Jun 12, 2012 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 11, 2012 0.0900 0.0950 0.0850 0.0950 45,500 +0.00(+0.00%)
Jun 08, 2012 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jun 07, 2012 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Jun 06, 2012 0.1000 0.1000 0.0950 0.0950 431,000 -0.01(-13.64%)
Jun 05, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2012 0.1000 0.1100 0.1000 0.1100 2,396 +0.01(+10.00%)
Jun 02, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jun 01, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 31, 2012 0.1000 0.1000 0.1000 0.1000 38,600 +0.00(+0.00%)
May 30, 2012 0.1000 0.1000 0.1000 0.1000 93,072 +0.00(+0.00%)
May 29, 2012 0.1150 0.1150 0.1000 0.1000 13,500 -0.00(-4.76%)
May 28, 2012 0.1050 0.1050 0.1050 0.1050 7,117 -0.01(-12.50%)
May 25, 2012 0.1100 0.1200 0.1100 0.1200 50,000 +0.02(+26.32%)
May 24, 2012 0.0950 0.1000 0.0950 0.0950 147,000 -0.01(-9.52%)
May 23, 2012 0.1000 0.1050 0.1000 0.1050 44,900 +0.00(+5.00%)
May 22, 2012 0.1000 0.1050 0.0950 0.1000 137,050 +0.00(+0.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2012 0.0950 0.0950 0.0850 0.0900 144,600 -0.01(-5.26%)
May 16, 2012 0.0900 0.0950 0.0850 0.0950 173,050 +0.00(+0.00%)
May 15, 2012 0.0900 0.0950 0.0900 0.0950 56,900 -0.01(-5.00%)
May 14, 2012 0.0950 0.1000 0.0900 0.1000 128,950 +0.01(+17.65%)
May 11, 2012 0.0850 0.0900 0.0850 0.0850 195,600 +0.00(+0.00%)
May 10, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 09, 2012 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 40,500 -0.01(-5.88%)
May 07, 2012 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
May 04, 2012 0.0900 0.0900 0.0650 0.0850 94,744 -0.00(-5.56%)
May 03, 2012 0.1000 0.1000 0.0900 0.0900 90,713 -0.01(-5.26%)
May 02, 2012 0.0850 0.0950 0.0800 0.0950 584,546 +0.01(+11.76%)
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.