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 30, 2014 0.1350 0.1350 0.1300 0.1300 10,500 -0.01(-7.14%)
Apr 29, 2014 0.1400 0.1400 0.1400 0.1400 25,200 +0.00(+0.00%)
Apr 28, 2014 0.1350 0.1400 0.1350 0.1400 54,400 +0.01(+3.70%)
Apr 25, 2014 0.1350 0.1350 0.1350 0.1350 47,533 -0.01(-6.90%)
Apr 24, 2014 0.1400 0.1450 0.1200 0.1450 64,200 +0.00(+3.57%)
Apr 23, 2014 0.1400 0.1400 0.1400 0.1400 247,000 -0.01(-6.67%)
Apr 22, 2014 0.1400 0.1500 0.1400 0.1500 3,700 +0.01(+7.14%)
Apr 21, 2014 0.1500 0.1500 0.1400 0.1400 50,300 +0.00(+0.00%)
Apr 17, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2014 0.1450 0.1450 0.1400 0.1400 67,010 +0.00(+0.00%)
Apr 15, 2014 0.1400 0.1450 0.1400 0.1400 84,500 +0.00(+0.00%)
Apr 14, 2014 0.1400 0.1500 0.1400 0.1400 199,500 +0.00(+0.00%)
Apr 11, 2014 0.1500 0.1500 0.1350 0.1400 134,700 +0.00(+0.00%)
Apr 10, 2014 0.1500 0.1500 0.1400 0.1400 449,000 -0.01(-6.67%)
Apr 09, 2014 0.1500 0.1500 0.1400 0.1500 225,650 +0.00(+0.00%)
Apr 08, 2014 0.1500 0.1500 0.1300 0.1500 135,000 +0.01(+11.11%)
Apr 07, 2014 0.1500 0.1500 0.1350 0.1350 47,000 -0.01(-3.57%)
Apr 04, 2014 0.1400 0.1500 0.1400 0.1400 116,500 -0.01(-6.67%)
Apr 03, 2014 0.1350 0.1500 0.1350 0.1500 60,345 +0.00(+0.00%)
Apr 02, 2014 0.1400 0.1500 0.1300 0.1500 142,500 +0.02(+20.00%)
Apr 01, 2014 0.1300 0.1400 0.1200 0.1250 177,000 -0.01(-3.85%)
Mar 31, 2014 0.1350 0.1450 0.1300 0.1300 245,590 -0.02(-13.33%)
Mar 28, 2014 0.1400 0.1500 0.1350 0.1500 89,500 +0.01(+7.14%)
Mar 27, 2014 0.1500 0.1500 0.1400 0.1400 109,850 -0.01(-6.67%)
Mar 26, 2014 0.1500 0.1500 0.1500 0.1500 666 +0.01(+3.45%)
Mar 24, 2014 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 21, 2014 0.1600 0.1600 0.1500 0.1600 32,800 +0.00(+0.00%)
Mar 20, 2014 0.1450 0.1600 0.1450 0.1600 147,448 +0.02(+10.34%)
Mar 19, 2014 0.1500 0.1500 0.1400 0.1450 210,793 -0.01(-6.45%)
Mar 18, 2014 0.1600 0.1600 0.1550 0.1550 131,200 +0.00(+0.00%)
Mar 17, 2014 0.1600 0.1600 0.1550 0.1550 114,100 -0.01(-3.13%)
Mar 14, 2014 0.1600 0.1600 0.1550 0.1600 166,750 +0.00(+0.00%)
Mar 13, 2014 0.1650 0.1650 0.1600 0.1600 5,025 -0.01(-5.88%)
Mar 12, 2014 0.1650 0.1750 0.1650 0.1700 205,700 +0.00(+0.00%)
Mar 11, 2014 0.1800 0.1800 0.1700 0.1700 59,312 -0.01(-5.56%)
Mar 10, 2014 0.1700 0.1800 0.1700 0.1800 209,500 +0.01(+5.88%)
Mar 07, 2014 0.1800 0.1800 0.1700 0.1700 149,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1850 0.1700 0.1700 390,050 -0.01(-8.11%)
Mar 05, 2014 0.1900 0.1900 0.1500 0.1850 1,043,088 -0.01(-5.13%)
Mar 04, 2014 0.1900 0.1950 0.1800 0.1950 468,358 +0.00(+0.00%)
Mar 03, 2014 0.2100 0.2150 0.1700 0.1950 1,328,678 -0.01(-2.50%)
Feb 28, 2014 0.2000 0.2100 0.1900 0.2000 922,690 +0.00(+0.00%)
Feb 27, 2014 0.1800 0.2400 0.1800 0.2000 2,367,390 +0.05(+33.33%)
Feb 26, 2014 0.1450 0.1500 0.1350 0.1500 413,000 +0.01(+7.14%)
Feb 25, 2014 0.1300 0.1650 0.1300 0.1400 831,050 +0.02(+12.00%)
Feb 24, 2014 0.1100 0.1250 0.1100 0.1250 566,333 +0.00(+0.00%)
Feb 21, 2014 0.0950 0.1250 0.0950 0.1250 319,775 +0.02(+25.00%)
Feb 20, 2014 0.0850 0.1000 0.0850 0.1000 402,499 +0.02(+25.00%)
Feb 19, 2014 0.0900 0.0900 0.0800 0.0800 36,000 -0.01(-5.88%)
Feb 18, 2014 0.0950 0.0950 0.0850 0.0850 24,400 +0.00(+0.00%)
Feb 14, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2014 0.0900 0.0950 0.0900 0.0900 31,139 +0.00(+0.00%)
Feb 12, 2014 0.0850 0.0900 0.0850 0.0900 113,000 +0.00(+0.00%)
Feb 11, 2014 0.0850 0.0900 0.0750 0.0900 175,750 +0.00(+5.88%)
Feb 10, 2014 0.0800 0.0850 0.0750 0.0850 596,750 +0.01(+13.33%)
Feb 07, 2014 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 05, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 04, 2014 0.0800 0.0800 0.0750 0.0750 21,500 -0.01(-6.25%)
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.