Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

N/A 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 (%)
Jan 31, 2017 0.2200 0.2200 0.2050 0.2050 269,687 -0.01(-2.38%)
Jan 30, 2017 0.2100 0.2100 0.2000 0.2100 481,640 +0.00(+0.00%)
Jan 27, 2017 0.2100 0.2100 0.2000 0.2100 148,500 +0.00(+0.00%)
Jan 26, 2017 0.2000 0.2300 0.1900 0.2100 359,158 -0.01(-2.33%)
Jan 25, 2017 0.1750 0.2200 0.1750 0.2150 1,867,800 +0.04(+19.44%)
Jan 24, 2017 0.1850 0.1850 0.1750 0.1800 142,400 -0.01(-2.70%)
Jan 23, 2017 0.1800 0.1900 0.1800 0.1850 930,250 +0.01(+2.78%)
Jan 20, 2017 0.1850 0.1850 0.1750 0.1800 409,700 -0.01(-2.70%)
Jan 19, 2017 0.1850 0.1850 0.1800 0.1850 512,300 -0.01(-2.63%)
Jan 18, 2017 0.1900 0.1900 0.1900 0.1900 53,000 +0.01(+2.70%)
Jan 17, 2017 0.1900 0.1900 0.1850 0.1850 878,900 -0.01(-2.63%)
Jan 16, 2017 0.1800 0.1950 0.1800 0.1900 352,000 +0.01(+5.56%)
Jan 13, 2017 0.1800 0.1850 0.1800 0.1800 140,000 +0.00(+0.00%)
Jan 12, 2017 0.1750 0.1850 0.1750 0.1800 607,500 +0.01(+2.86%)
Jan 11, 2017 0.1750 0.1800 0.1750 0.1750 87,100 +0.00(+2.94%)
Jan 10, 2017 0.1750 0.1800 0.1700 0.1700 436,500 -0.01(-5.56%)
Jan 09, 2017 0.1850 0.1850 0.1750 0.1800 161,300 +0.01(+5.88%)
Jan 06, 2017 0.1800 0.1850 0.1700 0.1700 142,500 -0.01(-8.11%)
Jan 05, 2017 0.1750 0.1850 0.1750 0.1850 444,850 +0.02(+12.12%)
Jan 04, 2017 0.1750 0.1750 0.1650 0.1650 36,500 -0.01(-5.71%)
Jan 03, 2017 0.1700 0.1750 0.1700 0.1750 10,300 +0.01(+6.06%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 29, 2016 0.1650 0.1750 0.1650 0.1650 295,000 -0.01(-2.94%)
Dec 28, 2016 0.1650 0.1700 0.1650 0.1700 38,500 +0.01(+3.03%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 22, 2016 0.1600 0.1650 0.1550 0.1550 50,000 -0.01(-3.13%)
Dec 21, 2016 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Dec 20, 2016 0.1650 0.1650 0.1450 0.1600 390,000 -0.01(-3.03%)
Dec 19, 2016 0.1650 0.1750 0.1650 0.1650 123,000 -0.01(-5.71%)
Dec 16, 2016 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
Dec 15, 2016 0.1750 0.1800 0.1700 0.1700 189,700 -0.01(-5.56%)
Dec 14, 2016 0.1800 0.1850 0.1750 0.1800 341,500 +0.01(+2.86%)
Dec 13, 2016 0.1800 0.1800 0.1750 0.1750 32,000 -0.02(-7.89%)
Dec 12, 2016 0.1750 0.1900 0.1750 0.1900 462,500 +0.01(+5.56%)
Dec 09, 2016 0.1800 0.1800 0.1750 0.1800 96,000 +0.01(+2.86%)
Dec 08, 2016 0.1900 0.1900 0.1750 0.1750 130,000 -0.02(-7.89%)
Dec 07, 2016 0.1850 0.1900 0.1800 0.1900 155,080 +0.01(+2.70%)
Dec 05, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 02, 2016 0.1900 0.1950 0.1850 0.1900 353,870 +0.00(+0.00%)
Dec 01, 2016 0.1750 0.1900 0.1750 0.1900 316,540 +0.02(+8.57%)
Nov 30, 2016 0.1850 0.1850 0.1750 0.1750 277,500 -0.01(-2.78%)
Nov 29, 2016 0.1700 0.1800 0.1700 0.1800 509,716 +0.01(+9.09%)
Nov 28, 2016 0.1700 0.1700 0.1600 0.1650 104,700 -0.01(-2.94%)
Nov 25, 2016 0.1550 0.1700 0.1550 0.1700 160,500 +0.02(+9.68%)
Nov 24, 2016 0.1650 0.1650 0.1550 0.1550 174,000 -0.01(-3.13%)
Nov 23, 2016 0.1600 0.1600 0.1600 0.1600 163,000 +0.00(+0.00%)
Nov 22, 2016 0.1650 0.1650 0.1600 0.1600 561,025 -0.01(-5.88%)
Nov 21, 2016 0.1700 0.1700 0.1650 0.1700 293,000 +0.00(+0.00%)
Nov 18, 2016 0.1700 0.1700 0.1650 0.1700 162,190 +0.01(+6.25%)
Nov 17, 2016 0.1700 0.1700 0.1600 0.1600 86,000 -0.01(-5.88%)
Nov 16, 2016 0.1700 0.1700 0.1600 0.1700 267,500 +0.01(+6.25%)
Nov 15, 2016 0.1600 0.1700 0.1550 0.1600 145,000 +0.02(+10.34%)
Nov 14, 2016 0.1700 0.1700 0.1450 0.1450 372,300 -0.03(-14.71%)
Nov 11, 2016 0.1700 0.1750 0.1650 0.1700 346,550 +0.01(+3.03%)
Nov 10, 2016 0.1750 0.1750 0.1650 0.1650 223,633 -0.01(-2.94%)
Nov 09, 2016 0.1650 0.1750 0.1650 0.1700 432,629 +0.00(+0.00%)
Nov 08, 2016 0.1800 0.1900 0.1700 0.1700 718,100 -0.01(-5.56%)
Nov 07, 2016 0.1800 0.1900 0.1800 0.1800 54,250 +0.00(+0.00%)
Nov 04, 2016 0.1900 0.1900 0.1800 0.1800 199,700 +0.00(+0.00%)
Nov 03, 2016 0.1900 0.1950 0.1800 0.1800 158,700 -0.01(-5.26%)
Nov 02, 2016 0.1900 0.2000 0.1800 0.1900 448,500 +0.00(+0.00%)
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.