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 24, 2011 0.3840 0.3840 0.3625 0.3625 4,210 -0.02(-6.09%)
May 20, 2011 0.3860 0.3860 0.3860 0 -0.01(-3.02%)
May 19, 2011 0.3877 0.3980 0.3877 0.3980 13,376 +0.02(+5.85%)
May 18, 2011 0.3750 0.3760 0.3750 0.3760 4,000 +0.00(+0.53%)
May 17, 2011 0.3740 0.3740 0.3740 0.3740 4,000 -0.02(-5.44%)
May 16, 2011 0.3955 0.3955 0.3955 0.3955 2,000 -0.00(-0.63%)
May 13, 2011 0.3890 0.3980 0.3870 0.3980 7,000 +0.00(+1.02%)
May 12, 2011 0.3945 0.3945 0.3940 0.3940 3,000 +0.01(+2.31%)
May 11, 2011 0.4079 0.4079 0.3851 0.3851 8,250 -0.03(-7.54%)
May 10, 2011 0.4010 0.4165 0.4010 0.4165 2,000 +0.00(+0.53%)
May 09, 2011 0.4143 0.4143 0.4143 0.4143 3,700 +0.03(+6.64%)
May 05, 2011 0.3885 0.3885 0.3885 0 +0.00(+0.65%)
May 04, 2011 0.3723 0.3875 0.3710 0.3860 13,240 +0.01(+3.51%)
May 03, 2011 0.3729 0.3729 0.3729 0.3729 25,000 -0.04(-10.40%)
May 02, 2011 0.4162 0.4162 0.4162 0.4162 1,500 -0.02(-4.04%)
Apr 29, 2011 0.4014 0.4337 0.4014 0.4337 32,300 +0.03(+6.98%)
Apr 28, 2011 0.4160 0.4160 0.4054 0.4054 19,133 -0.02(-5.06%)
Apr 27, 2011 0.4255 0.4270 0.4255 0.4270 12,000 -0.02(-4.47%)
Apr 26, 2011 0.4470 0.4470 0.4470 0.4470 220 -0.04(-8.31%)
Apr 25, 2011 0.4720 0.4875 0.4720 0.4875 3,300 +0.01(+2.29%)
Apr 20, 2011 0.4766 0.4766 0.4766 0.4766 0 +0.01(+2.49%)
Apr 19, 2011 0.4750 0.4750 0.4650 0.4650 3,333 +0.05(+10.98%)
Apr 18, 2011 0.4405 0.4405 0.4190 0.4190 4,000 -0.02(-5.25%)
Apr 15, 2011 0.4422 0.4422 0.4422 0.4422 5,000 -0.01(-1.54%)
Apr 14, 2011 0.4450 0.4491 0.4450 0.4491 12,500 +0.01(+1.70%)
Apr 13, 2011 0.4573 0.4573 0.4400 0.4416 17,000 -0.00(-0.09%)
Apr 12, 2011 0.5104 0.5104 0.4206 0.4420 22,000 -0.05(-11.01%)
Apr 11, 2011 0.4860 0.5230 0.4808 0.4967 13,100 +0.01(+2.20%)
Apr 08, 2011 0.4650 0.4913 0.4385 0.4860 9,000 +0.03(+7.24%)
Apr 07, 2011 0.4538 0.4540 0.4013 0.4532 38,300 +0.00(+0.18%)
Apr 06, 2011 0.4230 0.4524 0.4230 0.4524 17,650 +0.03(+7.59%)
Apr 05, 2011 0.4090 0.4205 0.3735 0.4205 129,550 +0.02(+5.71%)
Apr 04, 2011 0.4133 0.4237 0.3978 0.3978 41,100 -0.05(-11.87%)
Apr 01, 2011 0.4514 0.4514 0.4514 0.4514 2,500 -0.04(-8.72%)
Mar 31, 2011 0.4945 0.4945 0.4945 0.4945 8,000 +0.01(+1.23%)
Mar 30, 2011 0.4885 0.4885 0.4885 0.4885 9,500 -0.02(-3.74%)
Mar 28, 2011 0.5075 0.5075 0.5075 0.5075 0 +0.03(+7.18%)
Mar 23, 2011 0.4735 0.4735 0.4735 0.4735 0 -0.06(-11.73%)
Mar 22, 2011 0.5165 0.5364 0.5165 0.5364 2,500 +0.02(+3.85%)
Mar 21, 2011 0.4959 0.5165 0.4959 0.5165 26,000 +0.01(+2.66%)
Mar 18, 2011 0.5031 0.5031 0.5031 0.5031 250 -0.01(-1.83%)
Mar 17, 2011 0.5120 0.5125 0.5075 0.5125 7,500 -0.03(-5.00%)
Mar 16, 2011 0.5395 0.5395 0.5395 0.5395 500 -0.02(-2.71%)
Mar 15, 2011 0.4694 0.5550 0.4694 0.5545 33,700 +0.01(+0.95%)
Mar 14, 2011 0.6107 0.6107 0.5387 0.5493 31,050 -0.07(-11.62%)
Mar 11, 2011 0.6095 0.6215 0.6095 0.6215 2,700 +0.02(+3.58%)
Mar 10, 2011 0.6423 0.6423 0.5903 0.6000 46,650 -0.05(-7.01%)
Mar 09, 2011 0.6549 0.6565 0.6452 0.6452 4,500 +0.00(+0.25%)
Mar 08, 2011 0.7139 0.7139 0.6436 0.6436 6,400 -0.08(-11.29%)
Mar 07, 2011 0.6333 0.7255 0.6314 0.7255 14,800 +0.11(+18.64%)
Mar 04, 2011 0.6120 0.6120 0.6017 0.6115 5,350 +0.01(+1.66%)
Mar 03, 2011 0.6106 0.6220 0.6010 0.6015 34,000 +0.01(+1.81%)
Mar 02, 2011 0.5700 0.5908 0.5700 0.5908 24,125 +0.02(+3.30%)
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.