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, 2012 0.0650 0.0750 0.0650 0.0700 109,900 +0.01(+7.69%)
Apr 27, 2012 0.0650 0.0650 0.0650 0.0650 200,500 +0.00(+0.00%)
Apr 26, 2012 0.0700 0.0700 0.0650 0.0650 141,000 +0.01(+8.33%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0600 141,700 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0550 0.0600 537,000 -0.01(-14.29%)
Apr 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2012 0.0650 0.0700 0.0650 0.0700 483,000 +0.01(+16.67%)
Apr 19, 2012 0.0600 0.0650 0.0600 0.0600 132,200 +0.00(+0.00%)
Apr 18, 2012 0.0600 0.0600 0.0600 0.0600 1,200 -0.01(-14.29%)
Apr 17, 2012 0.0650 0.0700 0.0550 0.0700 234,500 +0.01(+7.69%)
Apr 16, 2012 0.0700 0.0700 0.0600 0.0650 213,000 +0.00(+0.00%)
Apr 13, 2012 0.0700 0.0700 0.0650 0.0650 18,040 -0.01(-7.14%)
Apr 12, 2012 0.0650 0.0750 0.0650 0.0700 218,000 +0.00(+0.00%)
Apr 11, 2012 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Apr 10, 2012 0.0750 0.0750 0.0700 0.0700 30,600 -0.00(-6.67%)
Apr 09, 2012 0.0600 0.1000 0.0600 0.0750 445,620 +0.01(+25.00%)
Apr 05, 2012 0.0600 0.0600 0.0600 0.0600 322,900 -0.01(-7.69%)
Apr 04, 2012 0.0650 0.0700 0.0650 0.0650 342,501 +0.00(+0.00%)
Apr 03, 2012 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-13.33%)
Apr 02, 2012 0.0700 0.0750 0.0650 0.0750 62,691 +0.00(+7.14%)
Mar 30, 2012 0.0750 0.0750 0.0650 0.0700 337,001 -0.00(-6.67%)
Mar 29, 2012 0.0750 0.0750 0.0750 0.0750 5,501 +0.00(+7.14%)
Mar 28, 2012 0.0800 0.0800 0.0700 0.0700 266,800 -0.00(-6.67%)
Mar 27, 2012 0.0750 0.0750 0.0700 0.0750 120,500 -0.01(-6.25%)
Mar 26, 2012 0.0750 0.0800 0.0750 0.0800 84,300 +0.01(+14.29%)
Mar 23, 2012 0.0750 0.0750 0.0700 0.0700 44,100 +0.00(+0.00%)
Mar 22, 2012 0.0750 0.0750 0.0700 0.0700 41,875 +0.00(+0.00%)
Mar 21, 2012 0.0750 0.0800 0.0700 0.0700 100,000 -0.00(-6.67%)
Mar 20, 2012 0.0750 0.0750 0.0650 0.0750 477,000 +0.00(+7.14%)
Mar 19, 2012 0.0750 0.0750 0.0700 0.0700 8,333 -0.01(-12.50%)
Mar 16, 2012 0.0750 0.0800 0.0750 0.0800 110,275 +0.00(+0.00%)
Mar 15, 2012 0.0750 0.0800 0.0750 0.0800 130,000 +0.00(+0.00%)
Mar 14, 2012 0.0800 0.0800 0.0700 0.0800 460,163 -0.01(-5.88%)
Mar 13, 2012 0.0850 0.0850 0.0750 0.0850 204,664 +0.01(+6.25%)
Mar 12, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2012 0.0900 0.0900 0.0800 0.0800 218,000 -0.01(-11.11%)
Mar 08, 2012 0.0950 0.0950 0.0900 0.0900 11,300 -0.01(-5.26%)
Mar 07, 2012 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 06, 2012 0.1000 0.1000 0.0900 0.0900 137,900 -0.01(-5.26%)
Mar 05, 2012 0.0900 0.0950 0.0900 0.0950 536,008 +0.01(+5.56%)
Mar 02, 2012 0.1050 0.1050 0.0900 0.0900 316,719 -0.01(-14.29%)
Mar 01, 2012 0.1100 0.1100 0.1050 0.1050 18,000 +0.00(+0.00%)
Feb 29, 2012 0.1050 0.1100 0.1050 0.1050 246,050 +0.00(+0.00%)
Feb 28, 2012 0.1200 0.1200 0.1050 0.1050 109,550 -0.01(-12.50%)
Feb 27, 2012 0.1100 0.1200 0.1100 0.1200 37,000 +0.00(+4.35%)
Feb 24, 2012 0.1100 0.1150 0.1050 0.1150 200,800 +0.00(+0.00%)
Feb 23, 2012 0.0950 0.1150 0.0900 0.1150 831,000 +0.03(+27.78%)
Feb 22, 2012 0.0900 0.0950 0.0800 0.0900 1,406,060 +0.00(+0.00%)
Feb 21, 2012 0.0900 0.0950 0.0900 0.0900 90,999 -0.01(-5.26%)
Feb 17, 2012 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 16, 2012 0.0900 0.0950 0.0900 0.0900 23,000 +0.00(+0.00%)
Feb 15, 2012 0.0900 0.1000 0.0900 0.0900 211,000 +0.00(+0.00%)
Feb 14, 2012 0.0950 0.0950 0.0900 0.0900 94,000 -0.01(-10.00%)
Feb 13, 2012 0.1000 0.1050 0.1000 0.1000 209,000 +0.00(+0.00%)
Feb 10, 2012 0.1000 0.1000 0.0900 0.1000 142,000 +0.00(+0.00%)
Feb 09, 2012 0.1050 0.1050 0.1000 0.1000 889,971 -0.00(-4.76%)
Feb 08, 2012 0.1000 0.1050 0.1000 0.1050 371,000 +0.00(+5.00%)
Feb 07, 2012 0.1100 0.1100 0.1000 0.1000 454,100 -0.01(-9.09%)
Feb 06, 2012 0.1050 0.1100 0.1000 0.1100 819,500 -0.01(-4.35%)
Feb 03, 2012 0.1150 0.1150 0.1100 0.1150 158,000 -0.00(-4.17%)
Feb 02, 2012 0.1100 0.1200 0.1100 0.1200 107,840 +0.00(+4.35%)
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.