Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (OP: CTNXF )

2.860 UNCHANGED
Last Price Updated: 3:52 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 (%)
May 31, 2017 0.3623 0.3720 0.3622 0.3720 40,000 +0.01(+3.91%)
May 30, 2017 0.3626 0.3630 0.3580 0.3580 32,000 +0.00(+0.93%)
May 26, 2017 0.3637 0.3683 0.3547 0.3547 91,000 -0.01(-2.29%)
May 25, 2017 0.3535 0.3758 0.3535 0.3630 75,325 +0.02(+6.08%)
May 24, 2017 0.3600 0.3608 0.3422 0.3422 51,000 -0.02(-4.94%)
May 23, 2017 0.3545 0.3600 0.3543 0.3600 11,375 -0.01(-1.80%)
May 19, 2017 0.3666 0.3666 0.3666 0 +0.03(+9.79%)
May 18, 2017 0.3488 0.3498 0.3339 0.3339 45,000 -0.02(-5.81%)
May 17, 2017 0.3470 0.3680 0.3470 0.3545 89,504 +0.01(+2.60%)
May 16, 2017 0.3730 0.3730 0.3455 0.3455 59,400 -0.01(-2.12%)
May 15, 2017 0.3835 0.3950 0.3498 0.3530 278,155 -0.02(-4.59%)
May 12, 2017 0.3678 0.3700 0.3678 0.3700 21,500 +0.02(+7.18%)
May 11, 2017 0.3308 0.3544 0.3308 0.3452 188,454 -0.01(-2.54%)
May 10, 2017 0.3125 0.3542 0.3125 0.3542 454,515 +0.01(+4.18%)
May 09, 2017 0.3462 0.3536 0.3276 0.3400 172,398 +0.03(+8.14%)
May 08, 2017 0.3196 0.3270 0.3100 0.3144 58,020 +0.01(+2.44%)
May 05, 2017 0.3153 0.3153 0.2989 0.3069 25,400 +0.01(+3.23%)
May 04, 2017 0.2917 0.2973 0.2870 0.2973 58,355 +0.01(+3.44%)
May 03, 2017 0.3019 0.3226 0.2874 0.2874 199,132 -0.01(-4.20%)
May 02, 2017 0.2866 0.3000 0.2804 0.3000 333,000 +0.01(+4.02%)
May 01, 2017 0.2962 0.2962 0.2848 0.2884 43,350 +0.00(+0.24%)
Apr 28, 2017 0.2970 0.2970 0.2788 0.2877 96,300 -0.01(-4.23%)
Apr 27, 2017 0.2920 0.3030 0.2920 0.3004 96,600 +0.01(+4.12%)
Apr 26, 2017 0.2795 0.2888 0.2700 0.2885 360,550 +0.01(+3.22%)
Apr 25, 2017 0.2880 0.2887 0.2647 0.2795 38,670 -0.01(-3.82%)
Apr 24, 2017 0.3140 0.3140 0.2795 0.2906 43,437 -0.01(-4.12%)
Apr 21, 2017 0.2956 0.3031 0.2787 0.3031 23,050 +0.01(+3.55%)
Apr 20, 2017 0.2977 0.3088 0.2882 0.2927 223,000 -0.01(-4.78%)
Apr 19, 2017 0.2931 0.3074 0.2931 0.3074 49,300 +0.02(+5.64%)
Apr 18, 2017 0.3184 0.3305 0.2910 0.2910 84,400 -0.02(-7.56%)
Apr 17, 2017 0.2900 0.3399 0.2748 0.3148 156,700 +0.06(+23.45%)
Apr 13, 2017 0.2200 0.2760 0.2200 0.2550 88,200 +0.04(+18.94%)
Apr 12, 2017 0.2114 0.2200 0.2100 0.2144 572,720 +0.00(+1.95%)
Apr 11, 2017 0.2119 0.2215 0.2057 0.2103 617,125 -0.01(-3.49%)
Apr 10, 2017 0.2113 0.2179 0.2103 0.2179 534,000 +0.01(+3.47%)
Apr 07, 2017 0.2113 0.2228 0.2106 0.2106 79,000 -0.00(-0.05%)
Apr 06, 2017 0.2136 0.2136 0.2107 0.2107 2,186 -0.00(-0.94%)
Apr 05, 2017 0.2093 0.2127 0.2053 0.2127 38,500 +0.00(+1.67%)
Apr 04, 2017 0.2110 0.2118 0.2090 0.2092 112,500 -0.00(-1.46%)
Apr 03, 2017 0.2181 0.2282 0.2116 0.2123 183,000 -0.00(-0.42%)
Mar 31, 2017 0.2128 0.2182 0.2128 0.2132 30,761 +0.00(+0.14%)
Mar 30, 2017 0.2129 0.2129 0.2129 0.2129 20,000 +0.00(+0.19%)
Mar 29, 2017 0.2097 0.2125 0.2097 0.2125 22,500 +0.01(+5.51%)
Mar 28, 2017 0.2014 0.2014 0.2014 0.2014 10,000 -0.01(-5.62%)
Mar 27, 2017 0.2159 0.2159 0.2115 0.2134 129,000 +0.02(+12.20%)
Mar 24, 2017 0.2134 0.2134 0.1902 0.1902 56,000 -0.03(-12.59%)
Mar 23, 2017 0.2140 0.2176 0.2123 0.2176 32,810 +0.00(+2.30%)
Mar 22, 2017 0.2127 0.2127 0.2127 0.2127 1,500 +0.01(+3.05%)
Mar 21, 2017 0.1942 0.2064 0.1942 0.2064 8,500 +0.02(+8.35%)
Mar 20, 2017 0.2016 0.2016 0.1905 0.1905 96,000 -0.02(-10.01%)
Mar 17, 2017 0.2080 0.2250 0.2080 0.2117 174,500 +0.01(+2.57%)
Mar 16, 2017 0.2125 0.2142 0.2064 0.2064 14,500 -0.01(-6.18%)
Mar 10, 2017 0.2200 0.2200 0.2200 0 +0.02(+8.27%)
Mar 09, 2017 0.2142 0.2178 0.2032 0.2032 24,000 -0.02(-10.88%)
Mar 08, 2017 0.2232 0.2280 0.2232 0.2280 28,000 +0.01(+2.24%)
Mar 07, 2017 0.2268 0.2268 0.2230 0.2230 3,000 +0.00(+1.13%)
Mar 06, 2017 0.2208 0.2208 0.2205 0.2205 24,500 -0.01(-2.48%)
Mar 03, 2017 0.2200 0.2261 0.2200 0.2261 44,175 +0.02(+12.38%)
Mar 02, 2017 0.1966 0.2024 0.1966 0.2012 53,000 +0.00(+1.00%)
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.