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 (%)
Sep 30, 2014 0.0800 0.0800 0.0750 0.0800 80,338 +0.00(+0.00%)
Sep 29, 2014 0.0800 0.0800 0.0750 0.0800 421,000 -0.01(-5.88%)
Sep 26, 2014 0.0800 0.0850 0.0800 0.0850 120,000 +0.01(+6.25%)
Sep 25, 2014 0.0750 0.0800 0.0750 0.0800 341,700 +0.01(+6.67%)
Sep 24, 2014 0.0800 0.0800 0.0750 0.0750 39,000 -0.01(-6.25%)
Sep 23, 2014 0.0800 0.0800 0.0750 0.0800 58,000 +0.00(+0.00%)
Sep 22, 2014 0.0800 0.0800 0.0800 0.0800 35,700 +0.00(+0.00%)
Sep 19, 2014 0.0800 0.0800 0.0800 0.0800 135,400 +0.00(+0.00%)
Sep 18, 2014 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-11.11%)
Sep 17, 2014 0.0800 0.0900 0.0800 0.0900 353,297 +0.00(+5.88%)
Sep 16, 2014 0.0950 0.0950 0.0850 0.0850 60,316 -0.00(-5.56%)
Sep 15, 2014 0.0850 0.0900 0.0850 0.0900 116,850 +0.00(+5.88%)
Sep 12, 2014 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-10.53%)
Sep 11, 2014 0.0900 0.0950 0.0850 0.0950 2,108,629 +0.01(+5.56%)
Sep 10, 2014 0.0950 0.0950 0.0900 0.0900 139,600 -0.01(-5.26%)
Sep 09, 2014 0.0950 0.0950 0.0950 0.0950 8,333 +0.01(+5.56%)
Sep 08, 2014 0.0950 0.0950 0.0900 0.0900 556,000 -0.01(-5.26%)
Sep 05, 2014 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Sep 04, 2014 0.1000 0.1050 0.0900 0.0950 569,000 -0.01(-9.52%)
Sep 03, 2014 0.1050 0.1050 0.1000 0.1050 103,646 +0.00(+0.00%)
Sep 02, 2014 0.1100 0.1100 0.1050 0.1050 279,000 -0.01(-4.55%)
Aug 29, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Aug 28, 2014 0.0950 0.0850 0.0900 155,850 -0.01(-5.26%)
Aug 27, 2014 0.0900 0.0950 0.0900 0.0950 227,350 +0.00(+0.00%)
Aug 26, 2014 0.0900 0.0950 0.0900 0.0950 20,200 +0.01(+5.56%)
Aug 25, 2014 0.0850 0.0900 0.0850 0.0900 84,000 -0.01(-5.26%)
Aug 22, 2014 0.1000 0.1000 0.0900 0.0950 103,000 +0.01(+5.56%)
Aug 21, 2014 0.1000 0.1000 0.0900 0.0900 10,466 +0.00(+0.00%)
Aug 20, 2014 0.0950 0.0950 0.0900 0.0900 144,500 -0.01(-10.00%)
Aug 19, 2014 0.1000 0.1000 0.1000 0.1000 116,000 +0.00(+0.00%)
Aug 18, 2014 0.0950 0.1000 0.0950 0.1000 73,000 -0.00(-4.76%)
Aug 14, 2014 0.1050 0 +0.01(+16.67%)
Aug 13, 2014 0.1050 0.1050 0.0900 0.0900 55,060 -0.01(-14.29%)
Aug 12, 2014 0.1000 0.1100 0.0950 0.1050 278,350 +0.01(+16.67%)
Aug 11, 2014 0.1000 0.1000 0.0850 0.0900 96,700 -0.02(-18.18%)
Aug 07, 2014 0.1100 0 +0.02(+22.22%)
Aug 06, 2014 0.1050 0.1050 0.0900 0.0900 281,800 -0.02(-18.18%)
Aug 05, 2014 0.1050 0.1100 0.1000 0.1100 237,600 +0.00(+0.00%)
Aug 01, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 31, 2014 0.1150 0.1150 0.1050 0.1050 176,000 -0.01(-4.55%)
Jul 30, 2014 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jul 28, 2014 0.1200 0 +0.01(+9.09%)
Jul 25, 2014 0.1150 0.1150 0.1100 0.1100 350,724 -0.01(-8.33%)
Jul 24, 2014 0.1200 0.1200 0.1150 0.1200 26,200 -0.01(-7.69%)
Jul 23, 2014 0.1300 0.1300 0.1300 0.1300 41,400 +0.01(+8.33%)
Jul 22, 2014 0.1250 0.1250 0.1200 0.1200 58,900 +0.00(+0.00%)
Jul 21, 2014 0.1200 0.1250 0.1150 0.1200 80,500 +0.00(+0.00%)
Jul 18, 2014 0.1300 0.1300 0.1200 0.1200 60,300 -0.02(-11.11%)
Jul 17, 2014 0.1250 0.1400 0.1200 0.1350 739,600 +0.01(+8.00%)
Jul 16, 2014 0.1250 0.1250 0.1250 0.1250 169,500 +0.00(+0.00%)
Jul 15, 2014 0.1300 0.1300 0.1250 0.1250 89,300 -0.01(-7.41%)
Jul 14, 2014 0.1250 0.1350 0.1250 0.1350 21,400 +0.01(+8.00%)
Jul 11, 2014 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jul 10, 2014 0.1300 0.1300 0.1250 0.1250 1,666 -0.01(-7.41%)
Jul 09, 2014 0.1250 0.1350 0.1250 0.1350 164,050 +0.01(+3.85%)
Jul 08, 2014 0.1250 0.1300 0.1250 0.1300 38,213 +0.01(+4.00%)
Jul 07, 2014 0.1300 0.1300 0.1250 0.1250 64,430 -0.01(-3.85%)
Jul 04, 2014 0.1250 0.1300 0.1250 0.1300 260,900 +0.01(+4.00%)
Jul 03, 2014 0.1400 0.1400 0.1250 0.1250 195,690 -0.02(-10.71%)
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.