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, 2011 0.1500 0.1800 0.1400 0.1800 81,100 +0.04(+28.57%)
Sep 29, 2011 0.1600 0.1700 0.1400 0.1400 350,499 -0.01(-9.68%)
Sep 28, 2011 0.1850 0.1850 0.1550 0.1550 275,000 -0.02(-13.89%)
Sep 27, 2011 0.1800 0.1900 0.1750 0.1800 133,500 +0.01(+2.86%)
Sep 26, 2011 0.1900 0.1900 0.1500 0.1750 164,560 +0.01(+9.37%)
Sep 23, 2011 0.1950 0.1950 0.1550 0.1600 116,000 -0.01(-8.57%)
Sep 22, 2011 0.1750 0.1950 0.1750 0.1750 367,500 -0.02(-10.26%)
Sep 21, 2011 0.1950 0.1950 0.1700 0.1950 204,300 +0.00(+0.00%)
Sep 20, 2011 0.1950 0.1950 0.1900 0.1950 300,300 +0.01(+2.63%)
Sep 19, 2011 0.2000 0.2000 0.1900 0.1900 94,300 -0.01(-5.00%)
Sep 16, 2011 0.2000 0.2000 0.1950 0.2000 110,000 +0.01(+2.56%)
Sep 15, 2011 0.2000 0.2000 0.1950 0.1950 349,120 +0.00(+0.00%)
Sep 14, 2011 0.2000 0.2000 0.1900 0.1950 186,000 -0.01(-2.50%)
Sep 13, 2011 0.2000 0.2200 0.1950 0.2000 181,500 +0.01(+2.56%)
Sep 12, 2011 0.1950 0.1950 0.1950 0.1950 3,200 -0.01(-2.50%)
Sep 09, 2011 0.2150 0.2200 0.2000 0.2000 134,500 -0.02(-9.09%)
Sep 08, 2011 0.2250 0.2300 0.2100 0.2200 78,000 +0.02(+10.00%)
Sep 07, 2011 0.2000 0.2050 0.2000 0.2000 23,000 -0.00(-2.44%)
Sep 06, 2011 0.2050 0.2050 0.2050 0.2050 9,000 +0.00(+2.50%)
Sep 02, 2011 0.2100 0.2100 0.2000 0.2000 13,340 -0.03(-13.04%)
Sep 01, 2011 0.2400 0.2400 0.2300 0.2300 48,000 -0.01(-6.12%)
Aug 31, 2011 0.1900 0.2450 0.1900 0.2450 232,900 +0.05(+28.95%)
Aug 30, 2011 0.1850 0.1900 0.1850 0.1900 50,000 +0.02(+8.57%)
Aug 29, 2011 0.1700 0.1800 0.1700 0.1750 80,000 +0.00(+2.94%)
Aug 26, 2011 0.1700 0.1700 0.1700 0.1700 24,500 +0.00(+0.00%)
Aug 25, 2011 0.1650 0.1800 0.1600 0.1700 576,500 -0.01(-5.56%)
Aug 24, 2011 0.1800 0.1900 0.1800 0.1800 53,000 +0.00(+0.00%)
Aug 23, 2011 0.1650 0.1800 0.1550 0.1800 45,850 +0.00(+0.00%)
Aug 22, 2011 0.1850 0.1950 0.1700 0.1800 234,400 -0.02(-7.69%)
Aug 19, 2011 0.1800 0.1950 0.1800 0.1950 145,830 +0.01(+2.63%)
Aug 18, 2011 0.1900 0.1900 0.1850 0.1900 40,979 +0.00(+0.00%)
Aug 17, 2011 0.1850 0.2000 0.1850 0.1900 136,800 +0.02(+11.76%)
Aug 16, 2011 0.2000 0.2000 0.1700 0.1700 688,820 -0.03(-15.00%)
Aug 15, 2011 0.1900 0.2200 0.1900 0.2000 246,250 +0.01(+2.56%)
Aug 12, 2011 0.2000 0.2100 0.1900 0.1950 340,000 +0.01(+5.41%)
Aug 11, 2011 0.2000 0.2150 0.1600 0.1850 1,260,606 -0.02(-7.50%)
Aug 10, 2011 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Aug 09, 2011 0.2200 0.2200 0.1800 0.2200 505,690 +0.00(+0.00%)
Aug 08, 2011 0.2300 0.2300 0.2000 0.2200 300,124 -0.02(-8.33%)
Aug 05, 2011 0.2300 0.2400 0.2150 0.2400 129,399 +0.00(+0.00%)
Aug 04, 2011 0.2550 0.2550 0.2200 0.2400 112,651 -0.02(-7.69%)
Aug 03, 2011 0.2700 0.2800 0.2600 0.2600 71,496 -0.01(-1.89%)
Aug 02, 2011 0.2700 0.2800 0.2650 0.2650 33,370 +0.00(+0.00%)
Jul 29, 2011 0.2750 0.2750 0.2400 0.2650 101,000 -0.02(-5.36%)
Jul 28, 2011 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Jul 27, 2011 0.2800 0.2800 0.2650 0.2700 34,000 -0.01(-3.57%)
Jul 26, 2011 0.3100 0.3100 0.2750 0.2800 24,200 +0.01(+1.82%)
Jul 25, 2011 0.2900 0.3150 0.2750 0.2750 170,000 -0.01(-5.17%)
Jul 22, 2011 0.2700 0.2900 0.2900 0.2900 115,400 +0.03(+11.54%)
Jul 21, 2011 0.3100 0.3100 0.2600 0.2600 125,500 -0.05(-16.13%)
Jul 20, 2011 0.3150 0.3150 0.2900 0.3100 18,766 +0.01(+3.33%)
Jul 19, 2011 0.3550 0.3550 0.2700 0.3000 366,058 -0.06(-16.67%)
Jul 18, 2011 0.3100 0.3900 0.3100 0.3600 684,535 +0.06(+20.00%)
Jul 15, 2011 0.2400 0.3300 0.2400 0.3000 528,230 +0.06(+25.00%)
Jul 14, 2011 0.2000 0.2400 0.1900 0.2400 915,715 +0.05(+26.32%)
Jul 13, 2011 0.2100 0.2100 0.1700 0.1900 548,700 -0.02(-9.52%)
Jul 12, 2011 0.2300 0.2300 0.2050 0.2100 449,950 -0.02(-8.70%)
Jul 11, 2011 0.2400 0.2450 0.2300 0.2300 61,500 -0.01(-4.17%)
Jul 08, 2011 0.2400 0.2400 0.2300 0.2400 143,000 +0.00(+0.00%)
Jul 07, 2011 0.2450 0.2450 0.2350 0.2400 49,000 -0.01(-2.04%)
Jul 06, 2011 0.2800 0.2800 0.2300 0.2450 570,980 -0.04(-12.50%)
Jul 05, 2011 0.2800 0.2800 0.2600 0.2800 31,250 +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.