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 29, 2014 0.1010 0.1010 0.1010 0.1010 0 -0.01(-5.61%)
May 27, 2014 0.1070 0.1070 0.1070 0 -0.01(-5.23%)
May 23, 2014 0.1129 0.1129 0.1129 0 +0.01(+6.51%)
May 21, 2014 0.1060 0.1060 0.1060 0.1060 0 -0.01(-11.67%)
May 16, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+21.70%)
May 15, 2014 0.0986 0.0986 0.0986 0.0986 2,000 +0.00(+2.71%)
May 14, 2014 0.0960 0.0960 0.0960 0.0960 41,515 -0.02(-14.29%)
May 12, 2014 0.1120 0.1120 0.1120 0 +0.00(+0.90%)
May 09, 2014 0.1080 0.1126 0.1080 0.1110 57,000 -0.00(-0.89%)
May 08, 2014 0.1079 0.1120 0.1034 0.1120 66,875 -0.02(-13.85%)
May 07, 2014 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+2.20%)
May 06, 2014 0.1290 0.1290 0.1272 0.1272 35,000 -0.01(-4.36%)
May 02, 2014 0.1330 0.1330 0.1330 0.1330 0 +0.00(+2.23%)
May 01, 2014 0.1280 0.1301 0.1280 0.1301 60,000 +0.00(+0.85%)
Apr 30, 2014 0.1290 0.1290 0.1290 0.1290 10,000 -0.00(-1.07%)
Apr 29, 2014 0.1330 0.1330 0.1303 0.1304 25,200 -0.00(-2.69%)
Apr 24, 2014 0.1340 0.1340 0.1340 0.1340 20,000 +0.00(+1.52%)
Apr 23, 2014 0.1320 0.1320 0.1320 0.1320 25,000 -0.01(-7.04%)
Apr 22, 2014 0.1420 0.1420 0.1420 0.1420 2,000 +0.00(+0.00%)
Apr 21, 2014 0.1420 0.1420 0.1420 0.1420 10,000 +0.00(+3.65%)
Apr 17, 2014 0.1370 0.1370 0.1370 0 +0.00(+3.01%)
Apr 16, 2014 0.1370 0.1420 0.1330 0.1330 41,500 +0.00(+0.00%)
Apr 15, 2014 0.1220 0.1330 0.1220 0.1330 7,000 -0.01(-6.34%)
Apr 14, 2014 0.1380 0.1420 0.1380 0.1420 40,000 +0.01(+10.08%)
Apr 11, 2014 0.1420 0.1420 0.1220 0.1290 0 -0.01(-9.79%)
Apr 10, 2014 0.1430 0.1430 0.1430 0.1430 7,000 +0.01(+9.24%)
Apr 09, 2014 0.1430 0.1430 0.1309 0.1309 118,050 -0.00(-2.31%)
Apr 08, 2014 0.1430 0.1430 0.1330 0.1340 25,000 +0.01(+7.20%)
Apr 07, 2014 0.1420 0.1420 0.1250 0.1250 20,000 -0.01(-10.14%)
Apr 04, 2014 0.1330 0.1420 0.1330 0.1391 0 -0.00(-1.35%)
Apr 03, 2014 0.1420 0.1420 0.1210 0.1410 57,645 -0.00(-0.70%)
Apr 02, 2014 0.1386 0.1420 0.1386 0.1420 35,000 +0.03(+28.27%)
Apr 01, 2014 0.1190 0.1190 0.1107 0.1107 15,000 -0.02(-16.77%)
Mar 31, 2014 0.1330 0.1330 0.1330 0.1330 75,000 -0.01(-5.67%)
Mar 28, 2014 0.1320 0.1410 0.1320 0.1410 0 +0.01(+6.82%)
Mar 27, 2014 0.1260 0.1330 0.1260 0.1320 37,500 +0.01(+6.45%)
Mar 21, 2014 0.1240 0.1240 0.1240 0.1240 0 -0.00(-1.90%)
Mar 20, 2014 0.1264 0.1264 0.1264 0.1264 5,998 -0.01(-5.67%)
Mar 19, 2014 0.1318 0.1340 0.1318 0.1340 14,000 -0.02(-10.67%)
Mar 17, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+9.49%)
Mar 14, 2014 0.1500 0.1500 0.1370 0.1370 0 -0.03(-16.46%)
Mar 07, 2014 0.1640 0.1640 0.1640 0 +0.00(+1.42%)
Mar 06, 2014 0.1580 0.1630 0.1580 0.1617 143,700 +0.01(+5.69%)
Mar 05, 2014 0.1770 0.1770 0.1530 0.1530 22,190 -0.03(-15.00%)
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.