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, 2018 0.1900 0.1900 0.1800 0.1900 240,100 +0.01(+2.70%)
Jan 30, 2018 0.2000 0.1850 0.1850 215,400 -0.01(-2.63%)
Jan 29, 2018 0.1950 0.2050 0.1900 0.1900 131,000 -0.01(-2.56%)
Jan 26, 2018 0.1900 0.2050 0.1850 0.1950 203,080 +0.01(+2.63%)
Jan 25, 2018 0.2000 0.2000 0.1900 0.1900 118,980 -0.01(-7.32%)
Jan 24, 2018 0.2000 0.2100 0.2000 0.2050 265,771 +0.00(+2.50%)
Jan 23, 2018 0.2000 0.2000 0.1950 0.2000 109,000 +0.01(+5.26%)
Jan 22, 2018 0.1950 0.2000 0.1900 0.1900 179,180 +0.00(+0.00%)
Jan 19, 2018 0.2000 0.2000 0.1600 0.1900 1,396,788 -0.01(-5.00%)
Jan 18, 2018 0.2200 0.2250 0.1950 0.2000 340,500 -0.02(-9.09%)
Jan 17, 2018 0.2200 0.2250 0.2050 0.2200 368,900 +0.00(+0.00%)
Jan 16, 2018 0.2250 0.2250 0.2100 0.2200 1,301,000 -0.01(-4.35%)
Jan 15, 2018 0.2150 0.2350 0.2150 0.2300 137,145 +0.02(+6.98%)
Jan 12, 2018 0.2250 0.2400 0.2150 0.2150 597,044 -0.01(-4.44%)
Jan 11, 2018 0.2350 0.2400 0.2250 0.2250 412,500 -0.01(-4.26%)
Jan 10, 2018 0.2350 0.2550 0.2300 0.2350 233,000 +0.00(+0.00%)
Jan 09, 2018 0.2500 0.2500 0.2250 0.2350 188,900 -0.02(-6.00%)
Jan 08, 2018 0.2800 0.2800 0.2400 0.2500 453,153 -0.02(-5.66%)
Jan 05, 2018 0.2650 0.2800 0.2650 0.2650 395,500 -0.02(-5.36%)
Jan 04, 2018 0.2800 0.2800 0.2650 0.2800 238,500 -0.01(-3.45%)
Jan 03, 2018 0.2750 0.2900 0.2700 0.2900 243,932 +0.00(+0.00%)
Jan 02, 2018 0.2800 0.3000 0.2650 0.2900 143,651 +0.01(+3.57%)
Dec 29, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Dec 28, 2017 0.2700 0.2950 0.2700 0.2950 88,070 +0.03(+13.46%)
Dec 27, 2017 0.2800 0.2800 0.2600 0.2600 96,900 -0.03(-10.34%)
Dec 22, 2017 0.2700 0.2900 0.2650 0.2900 237,050 +0.01(+5.45%)
Dec 21, 2017 0.2750 0.2750 0.2650 0.2750 82,800 +0.01(+1.85%)
Dec 20, 2017 0.2600 0.2700 0.2500 0.2700 140,500 +0.01(+3.85%)
Dec 19, 2017 0.2650 0.2650 0.2500 0.2600 113,000 -0.01(-1.89%)
Dec 18, 2017 0.2600 0.2750 0.2600 0.2650 121,000 -0.01(-1.85%)
Dec 15, 2017 0.2750 0.2750 0.2550 0.2700 157,323 +0.00(+0.00%)
Dec 14, 2017 0.2400 0.2700 0.2400 0.2700 446,475 +0.03(+12.50%)
Dec 13, 2017 0.2600 0.2600 0.2400 0.2400 328,927 -0.02(-7.69%)
Dec 12, 2017 0.2500 0.2600 0.2500 0.2600 62,000 +0.01(+4.00%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2500 346,920 -0.01(-3.85%)
Dec 08, 2017 0.2600 0.2600 0.2500 0.2600 150,300 +0.00(+0.00%)
Dec 07, 2017 0.2600 0.2600 0.2500 0.2600 249,859 +0.00(+0.00%)
Dec 06, 2017 0.2550 0.2650 0.2550 0.2600 171,013 +0.01(+4.00%)
Dec 05, 2017 0.2500 0.2550 0.2500 0.2500 73,400 -0.01(-1.96%)
Dec 04, 2017 0.2400 0.2600 0.2400 0.2550 175,000 +0.01(+4.08%)
Dec 01, 2017 0.2500 0.2650 0.2450 0.2450 139,500 +0.01(+2.08%)
Nov 30, 2017 0.2400 0.2550 0.2400 0.2400 33,000 -0.01(-4.00%)
Nov 29, 2017 0.2600 0.2600 0.2400 0.2500 185,100 -0.01(-3.85%)
Nov 28, 2017 0.2700 0.2700 0.2600 0.2600 147,000 -0.01(-3.70%)
Nov 27, 2017 0.2750 0.3000 0.2700 0.2700 363,733 +0.00(+0.00%)
Nov 24, 2017 0.2900 0.2900 0.2550 0.2700 218,340 +0.02(+5.88%)
Nov 23, 2017 0.2500 0.2700 0.2500 0.2550 178,500 +0.01(+4.08%)
Nov 22, 2017 0.2400 0.2500 0.2400 0.2450 259,000 +0.01(+4.26%)
Nov 21, 2017 0.2300 0.2500 0.2300 0.2350 538,607 +0.00(+2.17%)
Nov 20, 2017 0.2300 0.2350 0.2200 0.2300 313,845 +0.00(+0.00%)
Nov 17, 2017 0.2400 0.2500 0.2300 0.2300 314,829 -0.00(-2.13%)
Nov 16, 2017 0.2300 0.2350 0.2250 0.2350 36,000 +0.01(+6.82%)
Nov 15, 2017 0.2300 0.2350 0.2150 0.2200 187,400 -0.01(-4.35%)
Nov 14, 2017 0.2500 0.2500 0.2300 0.2300 196,699 -0.01(-6.12%)
Nov 13, 2017 0.2500 0.2500 0.2450 0.2450 221,699 -0.01(-2.00%)
Nov 10, 2017 0.2450 0.2500 0.2450 0.2500 50,440 +0.01(+2.04%)
Nov 09, 2017 0.2400 0.2450 0.2400 0.2450 122,300 +0.01(+2.08%)
Nov 08, 2017 0.2400 0.2450 0.2400 0.2400 212,541 -0.01(-2.04%)
Nov 07, 2017 0.2450 0.2450 0.2350 0.2450 73,223 +0.00(+0.00%)
Nov 06, 2017 0.2400 0.2450 0.2300 0.2450 73,000 +0.01(+2.08%)
Nov 03, 2017 0.2350 0.2400 0.2300 0.2400 173,350 -0.01(-2.04%)
Nov 02, 2017 0.2400 0.2450 0.2300 0.2450 203,500 +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.