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, 2019 0.3450 0.3750 0.3450 0.3750 467,741 +0.02(+5.63%)
Apr 29, 2019 0.3500 0.3550 0.3400 0.3550 481,800 +0.01(+4.41%)
Apr 26, 2019 0.3450 0.3450 0.3400 0.3400 54,000 +0.00(+0.00%)
Apr 25, 2019 0.3500 0.3500 0.3400 0.3400 46,999 +0.00(+0.00%)
Apr 24, 2019 0.3500 0.3500 0.3400 0.3400 202,999 -0.01(-2.86%)
Apr 23, 2019 0.3550 0.3600 0.3400 0.3500 309,122 +0.01(+1.45%)
Apr 22, 2019 0.3550 0.3550 0.3450 0.3450 111,000 +0.00(+1.47%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 17, 2019 0.3400 0.3450 0.3400 0.3450 55,600 +0.00(+1.47%)
Apr 16, 2019 0.3450 0.3450 0.3400 0.3400 300,100 -0.00(-1.45%)
Apr 15, 2019 0.3450 0.3550 0.3400 0.3450 104,000 -0.01(-1.43%)
Apr 12, 2019 0.3500 0.3500 0.3500 0.3500 31,000 +0.01(+2.94%)
Apr 11, 2019 0.3400 0.3450 0.3400 0.3400 271,783 +0.00(+0.00%)
Apr 10, 2019 0.3400 0.3450 0.3350 0.3400 3,150,282 +0.02(+4.62%)
Apr 09, 2019 0.3350 0.3350 0.3250 0.3250 167,500 +0.00(+0.00%)
Apr 08, 2019 0.3200 0.3350 0.3200 0.3250 522,000 -0.02(-7.14%)
Apr 05, 2019 0.3300 0.3500 0.3300 0.3500 250,000 +0.02(+6.06%)
Apr 04, 2019 0.3250 0.3300 0.3200 0.3300 1,100,300 +0.00(+0.00%)
Apr 03, 2019 0.3500 0.3500 0.3300 0.3300 69,500 -0.02(-5.71%)
Apr 02, 2019 0.3400 0.3500 0.3400 0.3500 276,000 +0.01(+1.45%)
Apr 01, 2019 0.3600 0.3650 0.3450 0.3450 242,665 -0.02(-5.48%)
Mar 29, 2019 0.3600 0.3650 0.3550 0.3650 165,652 +0.01(+1.39%)
Mar 28, 2019 0.3700 0.3700 0.3600 0.3600 298,232 -0.01(-2.70%)
Mar 27, 2019 0.3700 0.3750 0.3700 0.3700 227,150 +0.00(+0.00%)
Mar 26, 2019 0.3800 0.3800 0.3700 0.3700 281,400 -0.01(-2.63%)
Mar 25, 2019 0.3650 0.3800 0.3600 0.3800 98,546 +0.02(+5.56%)
Mar 22, 2019 0.3700 0.3800 0.3450 0.3600 259,390 -0.03(-7.69%)
Mar 21, 2019 0.3400 0.3950 0.3000 0.3900 6,411,254 +0.05(+14.71%)
Mar 20, 2019 0.3150 0.3500 0.3150 0.3400 834,058 +0.02(+4.62%)
Mar 19, 2019 0.3300 0.3350 0.3200 0.3250 593,500 +0.01(+1.56%)
Mar 18, 2019 0.3300 0.3300 0.3200 0.3200 98,500 -0.01(-1.54%)
Mar 15, 2019 0.3200 0.3250 0.3200 0.3250 9,500 +0.00(+0.00%)
Mar 14, 2019 0.3300 0.3300 0.3150 0.3250 224,800 -0.01(-1.52%)
Mar 13, 2019 0.3150 0.3300 0.3150 0.3300 669,000 +0.01(+3.13%)
Mar 12, 2019 0.3200 0.3200 0.3100 0.3200 122,500 +0.01(+3.23%)
Mar 11, 2019 0.3150 0.3200 0.3100 0.3100 46,050 -0.01(-3.13%)
Mar 08, 2019 0.3150 0.3200 0.3100 0.3200 128,344 +0.00(+0.00%)
Mar 07, 2019 0.3200 0.3200 0.3100 0.3200 229,500 +0.01(+1.59%)
Mar 06, 2019 0.3100 0.3150 0.3000 0.3150 157,300 +0.02(+5.00%)
Mar 05, 2019 0.3000 0.3050 0.2950 0.3000 259,550 +0.00(+0.00%)
Mar 04, 2019 0.3000 0.3050 0.2950 0.3000 77,530 +0.00(+0.00%)
Mar 01, 2019 0.3000 0.3100 0.3000 0.3000 139,500 +0.00(+0.00%)
Feb 28, 2019 0.3150 0.3150 0.3000 0.3000 321,400 -0.02(-4.76%)
Feb 27, 2019 0.3150 0.3150 0.3050 0.3150 228,000 +0.00(+0.00%)
Feb 26, 2019 0.3150 0.3200 0.3150 0.3150 220,500 +0.00(+0.00%)
Feb 25, 2019 0.3200 0.3200 0.3150 0.3150 244,000 -0.01(-1.56%)
Feb 22, 2019 0.3200 0.3200 0.3150 0.3200 215,335 +0.00(+0.00%)
Feb 21, 2019 0.3250 0.3300 0.3200 0.3200 249,000 +0.00(+0.00%)
Feb 20, 2019 0.3200 0.3300 0.3200 0.3200 1,101,750 +0.00(+0.00%)
Feb 19, 2019 0.3200 0.3300 0.3200 0.3200 939,714 +0.00(+0.00%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Feb 14, 2019 0.3300 0.3300 0.3300 0.3300 27,500 +0.01(+1.54%)
Feb 13, 2019 0.3300 0.3350 0.3250 0.3250 135,200 -0.01(-2.99%)
Feb 12, 2019 0.3350 0.3400 0.3300 0.3350 382,946 +0.00(+0.00%)
Feb 11, 2019 0.3200 0.3350 0.3200 0.3350 39,855 +0.01(+3.08%)
Feb 08, 2019 0.3150 0.3250 0.3150 0.3250 105,500 +0.01(+1.56%)
Feb 07, 2019 0.3350 0.3350 0.3200 0.3200 53,000 -0.01(-3.03%)
Feb 06, 2019 0.3250 0.3300 0.3200 0.3300 251,000 +0.01(+3.13%)
Feb 05, 2019 0.3300 0.3350 0.3200 0.3200 321,844 -0.01(-3.03%)
Feb 04, 2019 0.3300 0.3300 0.3300 0.3300 47,300 +0.01(+3.13%)
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.