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 (%)
Sep 30, 2009 0.0800 0.1000 0.0800 0.0850 1,272,248 +0.01(+6.25%)
Sep 29, 2009 0.0800 0.0900 0.0700 0.0800 3,852,233 +0.03(+45.45%)
Sep 28, 2009 0.0550 0.0550 0.0550 0.0550 112,500 +0.00(+0.00%)
Sep 25, 2009 0.0550 0.0600 0.0550 0.0550 40,600 +0.00(+0.00%)
Sep 24, 2009 0.0600 0.0600 0.0550 0.0550 294,133 -0.00(-8.33%)
Sep 23, 2009 0.0650 0.0650 0.0600 0.0600 203,800 +0.00(+0.00%)
Sep 22, 2009 0.0600 0.0600 0.0550 0.0600 435,000 +0.00(+0.00%)
Sep 21, 2009 0.0650 0.0650 0.0600 0.0600 28,500 +0.00(+0.00%)
Sep 18, 2009 0.0600 0.0600 0.0600 0.0600 100,893 -0.01(-7.69%)
Sep 17, 2009 0.0650 0.0650 0.0600 0.0650 252,625 +0.01(+8.33%)
Sep 16, 2009 0.0600 0.0700 0.0600 0.0600 517,000 +0.00(+0.00%)
Sep 15, 2009 0.0650 0.0700 0.0600 0.0600 949,150 -0.01(-7.69%)
Sep 14, 2009 0.0550 0.0650 0.0550 0.0650 932,999 +0.01(+18.18%)
Sep 11, 2009 0.0600 0.0600 0.0550 0.0550 44,000 -0.00(-8.33%)
Sep 10, 2009 0.0600 0.0600 0.0600 0.0600 412,500 +0.00(+0.00%)
Sep 09, 2009 0.0650 0.0650 0.0600 0.0600 535,000 +0.00(+0.00%)
Sep 08, 2009 0.0650 0.0650 0.0600 0.0600 116,500 -0.01(-7.69%)
Sep 04, 2009 0.0650 0.0650 0.0600 0.0650 186,000 +0.00(+0.00%)
Sep 03, 2009 0.0650 0.0650 0.0550 0.0650 3,599,203 +0.00(+0.00%)
Sep 02, 2009 0.0650 0.0700 0.0600 0.0650 82,266 -0.01(-7.14%)
Sep 01, 2009 0.0650 0.0700 0.0650 0.0700 213,900 +0.00(+0.00%)
Aug 31, 2009 0.0700 0.0700 0.0650 0.0700 107,500 +0.01(+7.69%)
Aug 28, 2009 0.0700 0.0700 0.0650 0.0650 82,500 -0.01(-7.14%)
Aug 27, 2009 0.0700 0.0700 0.0650 0.0700 116,263 +0.00(+0.00%)
Aug 26, 2009 0.0650 0.0700 0.0650 0.0700 81,600 +0.00(+0.00%)
Aug 25, 2009 0.0750 0.0750 0.0700 0.0700 340,500 -0.00(-6.67%)
Aug 24, 2009 0.0750 0.0750 0.0750 0.0750 49,100 -0.01(-6.25%)
Aug 21, 2009 0.0700 0.0800 0.0700 0.0800 114,000 +0.01(+6.67%)
Aug 20, 2009 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+7.14%)
Aug 19, 2009 0.0700 0.0800 0.0700 0.0700 200,666 +0.01(+7.69%)
Aug 18, 2009 0.0700 0.0700 0.0650 0.0650 484,000 -0.01(-7.14%)
Aug 17, 2009 0.0650 0.0750 0.0600 0.0700 2,548,400 +0.00(+0.00%)
Aug 14, 2009 0.0750 0.0850 0.0700 0.0700 262,000 -0.01(-12.50%)
Aug 13, 2009 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Aug 12, 2009 0.0750 0.0800 0.0700 0.0800 156,500 +0.01(+14.29%)
Aug 11, 2009 0.0700 0.0750 0.0700 0.0700 67,000 -0.00(-6.67%)
Aug 10, 2009 0.0800 0.0800 0.0700 0.0750 177,000 +0.00(+0.00%)
Aug 07, 2009 0.0700 0.0750 0.0700 0.0750 43,500 -0.01(-11.76%)
Aug 06, 2009 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+13.33%)
Aug 05, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 04, 2009 0.0700 0.0900 0.0700 0.0750 22,800 -0.01(-11.76%)
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%)
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.