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 (%)
Dec 31, 2009 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 30, 2009 0.1500 0.1500 0.1400 0.1400 36,488 -0.01(-6.67%)
Dec 29, 2009 0.1400 0.1550 0.1350 0.1500 208,500 +0.01(+3.45%)
Dec 24, 2009 0.1400 0.1450 0.1400 0.1450 18,000 -0.01(-3.33%)
Dec 23, 2009 0.1350 0.1500 0.1350 0.1500 77,250 +0.02(+15.38%)
Dec 22, 2009 0.1300 0.1400 0.1300 0.1300 91,000 -0.01(-3.70%)
Dec 21, 2009 0.1300 0.1550 0.1300 0.1350 195,460 -0.01(-3.57%)
Dec 18, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 17, 2009 0.1450 0.1450 0.1100 0.1400 883,000 -0.00(-3.45%)
Dec 16, 2009 0.1500 0.1650 0.1450 0.1450 171,800 -0.01(-3.33%)
Dec 15, 2009 0.1500 0.1500 0.1450 0.1500 92,300 +0.00(+0.00%)
Dec 14, 2009 0.1500 0.1550 0.1450 0.1500 83,800 +0.01(+3.45%)
Dec 11, 2009 0.1450 0.1500 0.1400 0.1450 68,791 +0.00(+3.57%)
Dec 10, 2009 0.1450 0.1500 0.1400 0.1400 70,638 +0.00(+0.00%)
Dec 09, 2009 0.1500 0.1500 0.1400 0.1400 87,740 +0.00(+0.00%)
Dec 08, 2009 0.1400 0.1450 0.1400 0.1400 111,300 -0.00(-3.45%)
Dec 07, 2009 0.1450 0.1500 0.1400 0.1450 61,520 +0.00(+0.00%)
Dec 04, 2009 0.1400 0.1500 0.1400 0.1450 276,500 -0.01(-3.33%)
Dec 03, 2009 0.1500 0.1500 0.1400 0.1500 201,625 +0.00(+0.00%)
Dec 02, 2009 0.1600 0.1600 0.1450 0.1500 128,933 +0.00(+0.00%)
Dec 01, 2009 0.1650 0.1750 0.1400 0.1500 281,300 +0.01(+3.45%)
Nov 30, 2009 0.1500 0.1500 0.1450 0.1450 95,200 -0.01(-3.33%)
Nov 27, 2009 0.1450 0.1500 0.1450 0.1500 98,500 -0.01(-3.23%)
Nov 26, 2009 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-11.43%)
Nov 25, 2009 0.1450 0.1750 0.1350 0.1750 387,000 +0.03(+20.69%)
Nov 24, 2009 0.1600 0.1600 0.1450 0.1450 181,150 -0.01(-3.33%)
Nov 23, 2009 0.1600 0.1650 0.1500 0.1500 235,260 -0.01(-6.25%)
Nov 20, 2009 0.1600 0.1700 0.1500 0.1600 565,200 -0.01(-5.88%)
Nov 19, 2009 0.1650 0.1700 0.1600 0.1700 170,500 +0.00(+0.00%)
Nov 18, 2009 0.1800 0.1850 0.1700 0.1700 26,300 -0.01(-5.56%)
Nov 17, 2009 0.1700 0.1800 0.1700 0.1800 64,000 +0.01(+5.88%)
Nov 16, 2009 0.1650 0.1900 0.1600 0.1700 235,000 -0.00(-2.86%)
Nov 13, 2009 0.1800 0.1850 0.1600 0.1750 70,000 +0.00(+0.00%)
Nov 12, 2009 0.1700 0.1950 0.1700 0.1750 661,900 +0.00(+2.94%)
Nov 11, 2009 0.1600 0.1700 0.1600 0.1700 106,860 +0.01(+6.25%)
Nov 10, 2009 0.1550 0.1600 0.1550 0.1600 239,800 -0.01(-3.03%)
Nov 09, 2009 0.1500 0.1700 0.1500 0.1650 237,205 +0.00(+0.00%)
Nov 06, 2009 0.1650 0.1750 0.1600 0.1650 221,500 +0.01(+3.13%)
Nov 05, 2009 0.1800 0.1800 0.1600 0.1600 441,291 -0.01(-8.57%)
Nov 04, 2009 0.1750 0.1950 0.1700 0.1750 471,000 +0.00(+0.00%)
Nov 03, 2009 0.1600 0.1800 0.1600 0.1750 212,000 +0.01(+9.37%)
Nov 02, 2009 0.1600 0.1700 0.1550 0.1600 278,250 -0.01(-5.88%)
Oct 30, 2009 0.1750 0.1850 0.1600 0.1700 292,350 -0.00(-2.86%)
Oct 29, 2009 0.1650 0.1750 0.1600 0.1750 117,650 +0.02(+12.90%)
Oct 28, 2009 0.1700 0.1700 0.1550 0.1550 609,809 -0.02(-8.82%)
Oct 27, 2009 0.1700 0.1750 0.1700 0.1700 333,500 -0.00(-2.86%)
Oct 26, 2009 0.1700 0.1750 0.1450 0.1750 1,166,033 -0.01(-2.78%)
Oct 23, 2009 0.1850 0.1800 0.1600 0.1800 773,260 -0.01(-2.70%)
Oct 22, 2009 0.1500 0.1850 0.1400 0.1850 619,400 +0.04(+23.33%)
Oct 21, 2009 0.1300 0.1500 0.1300 0.1500 445,700 +0.03(+25.00%)
Oct 20, 2009 0.1300 0.1200 0.1100 0.1200 447,700 +0.00(+4.35%)
Oct 19, 2009 0.1500 0.1550 0.1150 0.1150 1,032,843 -0.03(-20.69%)
Oct 16, 2009 0.1050 0.1500 0.1050 0.1450 2,061,710 +0.04(+45.00%)
Oct 15, 2009 0.1100 0.1100 0.0900 0.1000 665,611 -0.00(-4.76%)
Oct 14, 2009 0.0900 0.1100 0.0850 0.1050 3,425,500 +0.02(+31.25%)
Oct 13, 2009 0.0850 0.0900 0.0800 0.0800 323,250 -0.01(-5.88%)
Oct 09, 2009 0.0800 0.0850 0.0800 0.0850 210,594 +0.01(+13.33%)
Oct 08, 2009 0.0800 0.0800 0.0750 0.0750 44,000 -0.01(-6.25%)
Oct 07, 2009 0.0800 0.0800 0.0750 0.0800 163,600 +0.00(+0.00%)
Oct 06, 2009 0.0850 0.0850 0.0750 0.0800 267,800 +0.00(+0.00%)
Oct 05, 2009 0.0700 0.0950 0.0700 0.0800 216,809 +0.01(+6.67%)
Oct 02, 2009 0.0700 0.0800 0.0700 0.0750 178,500 -0.01(-6.25%)
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.