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 (%)
Oct 31, 2011 0.1800 0.1800 0.1800 0.1800 17,000 -0.01(-5.26%)
Oct 28, 2011 0.2000 0.2000 0.1900 0.1900 31,200 -0.01(-5.00%)
Oct 27, 2011 0.1950 0.2000 0.1950 0.2000 52,000 +0.02(+11.11%)
Oct 26, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 25, 2011 0.1900 0.1900 0.1800 0.1800 29,800 -0.01(-5.26%)
Oct 24, 2011 0.1850 0.2050 0.1750 0.1900 131,966 +0.02(+8.57%)
Oct 21, 2011 0.1800 0.1800 0.1750 0.1750 15,200 +0.00(+0.00%)
Oct 20, 2011 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Oct 19, 2011 0.1700 0.1750 0.1700 0.1750 769,900 -0.01(-2.78%)
Oct 18, 2011 0.1700 0.1800 0.1700 0.1800 82,000 +0.01(+9.09%)
Oct 17, 2011 0.1700 0.1700 0.1650 0.1650 236,000 -0.01(-5.71%)
Oct 14, 2011 0.1850 0.1900 0.1750 0.1750 83,000 -0.01(-2.78%)
Oct 13, 2011 0.1900 0.1900 0.1800 0.1800 652,200 +0.00(+0.00%)
Oct 12, 2011 0.1750 0.1850 0.1650 0.1800 505,800 +0.01(+5.88%)
Oct 11, 2011 0.1500 0.1700 0.1400 0.1700 354,925 +0.04(+25.93%)
Oct 07, 2011 0.1500 0.1500 0.1350 0.1350 56,500 -0.01(-10.00%)
Oct 06, 2011 0.1500 0.1500 0.1500 0.1500 309,525 +0.00(+0.00%)
Oct 05, 2011 0.1700 0.1700 0.1500 0.1500 155,300 +0.01(+11.11%)
Oct 04, 2011 0.1400 0.1650 0.1300 0.1350 170,500 -0.01(-3.57%)
Oct 03, 2011 0.1550 0.1600 0.1400 0.1400 50,500 -0.04(-22.22%)
Sep 30, 2011 0.1500 0.1800 0.1400 0.1800 81,100 +0.04(+28.57%)
Sep 29, 2011 0.1600 0.1700 0.1400 0.1400 350,499 -0.01(-9.68%)
Sep 28, 2011 0.1850 0.1850 0.1550 0.1550 275,000 -0.02(-13.89%)
Sep 27, 2011 0.1800 0.1900 0.1750 0.1800 133,500 +0.01(+2.86%)
Sep 26, 2011 0.1900 0.1900 0.1500 0.1750 164,560 +0.01(+9.37%)
Sep 23, 2011 0.1950 0.1950 0.1550 0.1600 116,000 -0.01(-8.57%)
Sep 22, 2011 0.1750 0.1950 0.1750 0.1750 367,500 -0.02(-10.26%)
Sep 21, 2011 0.1950 0.1950 0.1700 0.1950 204,300 +0.00(+0.00%)
Sep 20, 2011 0.1950 0.1950 0.1900 0.1950 300,300 +0.01(+2.63%)
Sep 19, 2011 0.2000 0.2000 0.1900 0.1900 94,300 -0.01(-5.00%)
Sep 16, 2011 0.2000 0.2000 0.1950 0.2000 110,000 +0.01(+2.56%)
Sep 15, 2011 0.2000 0.2000 0.1950 0.1950 349,120 +0.00(+0.00%)
Sep 14, 2011 0.2000 0.2000 0.1900 0.1950 186,000 -0.01(-2.50%)
Sep 13, 2011 0.2000 0.2200 0.1950 0.2000 181,500 +0.01(+2.56%)
Sep 12, 2011 0.1950 0.1950 0.1950 0.1950 3,200 -0.01(-2.50%)
Sep 09, 2011 0.2150 0.2200 0.2000 0.2000 134,500 -0.02(-9.09%)
Sep 08, 2011 0.2250 0.2300 0.2100 0.2200 78,000 +0.02(+10.00%)
Sep 07, 2011 0.2000 0.2050 0.2000 0.2000 23,000 -0.00(-2.44%)
Sep 06, 2011 0.2050 0.2050 0.2050 0.2050 9,000 +0.00(+2.50%)
Sep 02, 2011 0.2100 0.2100 0.2000 0.2000 13,340 -0.03(-13.04%)
Sep 01, 2011 0.2400 0.2400 0.2300 0.2300 48,000 -0.01(-6.12%)
Aug 31, 2011 0.1900 0.2450 0.1900 0.2450 232,900 +0.05(+28.95%)
Aug 30, 2011 0.1850 0.1900 0.1850 0.1900 50,000 +0.02(+8.57%)
Aug 29, 2011 0.1700 0.1800 0.1700 0.1750 80,000 +0.00(+2.94%)
Aug 26, 2011 0.1700 0.1700 0.1700 0.1700 24,500 +0.00(+0.00%)
Aug 25, 2011 0.1650 0.1800 0.1600 0.1700 576,500 -0.01(-5.56%)
Aug 24, 2011 0.1800 0.1900 0.1800 0.1800 53,000 +0.00(+0.00%)
Aug 23, 2011 0.1650 0.1800 0.1550 0.1800 45,850 +0.00(+0.00%)
Aug 22, 2011 0.1850 0.1950 0.1700 0.1800 234,400 -0.02(-7.69%)
Aug 19, 2011 0.1800 0.1950 0.1800 0.1950 145,830 +0.01(+2.63%)
Aug 18, 2011 0.1900 0.1900 0.1850 0.1900 40,979 +0.00(+0.00%)
Aug 17, 2011 0.1850 0.2000 0.1850 0.1900 136,800 +0.02(+11.76%)
Aug 16, 2011 0.2000 0.2000 0.1700 0.1700 688,820 -0.03(-15.00%)
Aug 15, 2011 0.1900 0.2200 0.1900 0.2000 246,250 +0.01(+2.56%)
Aug 12, 2011 0.2000 0.2100 0.1900 0.1950 340,000 +0.01(+5.41%)
Aug 11, 2011 0.2000 0.2150 0.1600 0.1850 1,260,606 -0.02(-7.50%)
Aug 10, 2011 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Aug 09, 2011 0.2200 0.2200 0.1800 0.2200 505,690 +0.00(+0.00%)
Aug 08, 2011 0.2300 0.2300 0.2000 0.2200 300,124 -0.02(-8.33%)
Aug 05, 2011 0.2300 0.2400 0.2150 0.2400 129,399 +0.00(+0.00%)
Aug 04, 2011 0.2550 0.2550 0.2200 0.2400 112,651 -0.02(-7.69%)
Aug 03, 2011 0.2700 0.2800 0.2600 0.2600 71,496 -0.01(-1.89%)
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.