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 (%)
Apr 29, 2011 0.3900 0.4050 0.3850 0.3900 236,735 +0.00(+0.00%)
Apr 28, 2011 0.4000 0.4000 0.3900 0.3900 205,133 -0.02(-3.70%)
Apr 27, 2011 0.4100 0.4150 0.4000 0.4050 91,248 -0.01(-2.41%)
Apr 26, 2011 0.4300 0.4300 0.4100 0.4150 222,673 -0.05(-9.78%)
Apr 25, 2011 0.4550 0.4600 0.4550 0.4600 128,700 +0.04(+9.52%)
Apr 21, 2011 0.4500 0.4500 0.4200 0.4200 314,055 -0.03(-6.67%)
Apr 20, 2011 0.4700 0.4900 0.4500 0.4500 364,700 -0.03(-6.25%)
Apr 19, 2011 0.4200 0.4800 0.4200 0.4800 102,799 +0.07(+17.07%)
Apr 18, 2011 0.4300 0.4300 0.4100 0.4100 618,655 -0.03(-6.82%)
Apr 15, 2011 0.4500 0.4550 0.4300 0.4400 153,155 +0.01(+2.33%)
Apr 14, 2011 0.4350 0.4550 0.4300 0.4300 192,000 +0.00(+0.00%)
Apr 13, 2011 0.4600 0.4700 0.4200 0.4300 462,000 -0.03(-5.49%)
Apr 12, 2011 0.4800 0.4800 0.4100 0.4550 347,100 -0.01(-3.19%)
Apr 11, 2011 0.4600 0.5000 0.4600 0.4700 221,400 +0.00(+0.00%)
Apr 08, 2011 0.4200 0.4750 0.4200 0.4700 156,780 +0.02(+4.44%)
Apr 07, 2011 0.4300 0.4500 0.3900 0.4500 566,805 +0.01(+2.27%)
Apr 06, 2011 0.3900 0.4400 0.3850 0.4400 892,050 +0.04(+10.00%)
Apr 05, 2011 0.4000 0.4100 0.3650 0.4000 1,097,635 +0.00(+0.00%)
Apr 04, 2011 0.4350 0.4500 0.3850 0.4000 2,083,585 -0.04(-10.11%)
Apr 01, 2011 0.4800 0.4800 0.4300 0.4450 150,680 -0.02(-5.32%)
Mar 31, 2011 0.4800 0.4850 0.4700 0.4700 108,808 -0.03(-5.05%)
Mar 30, 2011 0.4800 0.4950 0.4950 0.4950 163,500 -0.01(-1.00%)
Mar 29, 2011 0.4900 0.5000 0.4800 0.5000 319,070 +0.00(+0.00%)
Mar 28, 2011 0.5100 0.5100 0.4900 0.5000 463,788 +0.01(+1.01%)
Mar 25, 2011 0.4800 0.5000 0.4800 0.4950 330,000 +0.02(+4.21%)
Mar 24, 2011 0.4700 0.4800 0.4700 0.4750 149,520 -0.01(-1.04%)
Mar 23, 2011 0.5200 0.5200 0.4700 0.4800 302,950 -0.03(-5.88%)
Mar 22, 2011 0.5000 0.5200 0.5000 0.5100 86,500 +0.01(+2.00%)
Mar 21, 2011 0.5200 0.5000 0.4900 0.5000 168,325 -0.01(-1.96%)
Mar 18, 2011 0.4900 0.5200 0.4900 0.5100 265,150 +0.01(+2.00%)
Mar 17, 2011 0.5100 0.5200 0.4950 0.5000 395,537 -0.02(-3.85%)
Mar 16, 2011 0.5700 0.6000 0.5000 0.5200 250,250 -0.04(-7.14%)
Mar 15, 2011 0.4800 0.5700 0.4500 0.5600 504,276 -0.02(-3.45%)
Mar 14, 2011 0.5800 0.5800 0.5100 0.5800 446,304 +0.02(+3.57%)
Mar 11, 2011 0.6000 0.6000 0.5600 0.5600 451,273 -0.02(-3.45%)
Mar 10, 2011 0.6200 0.6300 0.5700 0.5800 1,058,755 -0.03(-4.92%)
Mar 09, 2011 0.6500 0.6500 0.6100 0.6100 263,850 -0.03(-4.69%)
Mar 08, 2011 0.6900 0.6900 0.6200 0.6400 805,117 -0.05(-7.25%)
Mar 07, 2011 0.6000 0.7000 0.6000 0.6900 1,355,757 +0.10(+16.95%)
Mar 04, 2011 0.6000 0.6000 0.5900 0.5900 623,017 -0.01(-1.67%)
Mar 03, 2011 0.6000 0.6000 0.5800 0.6000 477,466 +0.00(+0.00%)
Mar 02, 2011 0.5600 0.6300 0.5600 0.6000 631,695 +0.03(+5.26%)
Mar 01, 2011 0.5900 0.6000 0.5400 0.5700 383,650 -0.02(-3.39%)
Feb 28, 2011 0.6000 0.6100 0.5800 0.5900 164,030 -0.01(-1.67%)
Feb 25, 2011 0.5600 0.6100 0.5600 0.6000 168,000 +0.03(+5.26%)
Feb 24, 2011 0.5800 0.5800 0.5500 0.5700 84,045 -0.01(-1.72%)
Feb 23, 2011 0.5600 0.6000 0.5200 0.5800 415,132 +0.03(+5.45%)
Feb 22, 2011 0.6000 0.6400 0.5500 0.5500 1,229,868 -0.05(-8.33%)
Feb 18, 2011 0.6700 0.6800 0.3600 0.6000 2,460,592 -0.06(-9.09%)
Feb 17, 2011 0.7000 0.7000 0.6600 0.6600 291,154 -0.03(-4.35%)
Feb 16, 2011 0.7000 0.7500 0.6900 0.6900 526,813 -0.02(-2.82%)
Feb 15, 2011 0.7300 0.7600 0.7000 0.7100 1,341,092 -0.01(-1.39%)
Feb 14, 2011 0.6700 0.7400 0.6500 0.7200 2,811,750 +0.08(+12.50%)
Feb 11, 2011 0.6500 0.6700 0.6300 0.6400 473,355 +0.00(+0.00%)
Feb 10, 2011 0.6300 0.6600 0.5900 0.6400 2,096,940 +0.00(+0.00%)
Feb 09, 2011 0.6200 0.6400 0.5900 0.6400 865,458 +0.00(+0.00%)
Feb 08, 2011 0.5400 0.6800 0.5300 0.6400 1,595,486 +0.10(+18.52%)
Feb 07, 2011 0.5400 0.5500 0.5200 0.5400 367,382 +0.02(+3.85%)
Feb 04, 2011 0.5100 0.5200 0.4800 0.5200 996,250 +0.01(+1.96%)
Feb 03, 2011 0.5000 0.5200 0.4850 0.5100 843,975 +0.00(+0.00%)
Feb 02, 2011 0.5200 0.5200 0.4900 0.5100 652,311 -0.01(-1.92%)
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.