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 (%)
Apr 30, 2018 0.2850 0.2850 0.2600 0.2700 990,970 -0.01(-3.57%)
Apr 27, 2018 0.2700 0.2850 0.2700 0.2800 412,800 +0.01(+1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 87,100 +0.01(+1.85%)
Apr 25, 2018 0.2500 0.2700 0.2500 0.2700 352,100 +0.02(+8.00%)
Apr 24, 2018 0.2450 0.2500 0.2400 0.2500 65,970 -0.01(-3.85%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2600 0.2350 0.2600 114,400 -0.01(-1.89%)
Apr 19, 2018 0.2650 0.2650 0.2500 0.2650 186,850 +0.00(+0.00%)
Apr 18, 2018 0.2600 0.2650 0.2600 0.2650 85,500 +0.01(+1.92%)
Apr 17, 2018 0.2600 0.2600 0.2600 0.2600 18,226 +0.00(+0.00%)
Apr 16, 2018 0.2650 0.2700 0.2600 0.2600 671,340 +0.00(+0.00%)
Apr 13, 2018 0.2600 0.2700 0.2600 0.2600 555,000 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.2700 0.2600 0.2600 583,450 -0.02(-5.45%)
Apr 11, 2018 0.2550 0.2750 0.2550 0.2750 633,600 +0.02(+7.84%)
Apr 10, 2018 0.2300 0.2600 0.2300 0.2550 809,977 +0.02(+10.87%)
Apr 09, 2018 0.2350 0.2350 0.2300 0.2300 316,500 +0.00(+0.00%)
Apr 06, 2018 0.2250 0.2350 0.2200 0.2300 114,400 +0.01(+2.22%)
Apr 05, 2018 0.2300 0.2350 0.2250 0.2250 217,233 -0.01(-2.17%)
Apr 04, 2018 0.2350 0.2350 0.2300 0.2300 177,500 -0.00(-2.13%)
Apr 03, 2018 0.2400 0.2450 0.2300 0.2350 268,450 +0.00(+0.00%)
Apr 02, 2018 0.2350 0.2400 0.2250 0.2350 215,217 +0.00(+2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 28, 2018 0.2300 0.2300 0.2250 0.2250 178,220 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2400 0.2200 0.2250 396,025 +0.01(+2.27%)
Mar 26, 2018 0.2050 0.2250 0.2050 0.2200 105,500 +0.02(+10.00%)
Mar 23, 2018 0.1900 0.2300 0.1900 0.2000 462,800 +0.01(+5.26%)
Mar 22, 2018 0.2000 0.2000 0.1900 0.1900 78,500 -0.02(-9.52%)
Mar 21, 2018 0.2000 0.2100 0.2000 0.2100 248,700 +0.01(+5.00%)
Mar 20, 2018 0.2000 0.2000 0.1900 0.2000 259,940 +0.00(+0.00%)
Mar 19, 2018 0.1950 0.2000 0.1950 0.2000 99,220 +0.01(+5.26%)
Mar 16, 2018 0.1800 0.1900 0.1800 0.1900 43,800 -0.01(-2.56%)
Mar 15, 2018 0.1900 0.1950 0.1900 0.1950 6,500 +0.02(+8.33%)
Mar 14, 2018 0.1900 0.1900 0.1700 0.1800 258,811 -0.01(-5.26%)
Mar 13, 2018 0.1950 0.2000 0.1900 0.1900 353,000 +0.00(+0.00%)
Mar 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 08, 2018 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Mar 07, 2018 0.1800 0.1850 0.1800 0.1850 39,172 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1850 0.1700 0.1850 93,200 +0.01(+5.71%)
Mar 05, 2018 0.1750 0.1800 0.1700 0.1750 57,333 +0.00(+0.00%)
Mar 02, 2018 0.1800 0.1850 0.1750 0.1750 150,800 -0.02(-7.89%)
Mar 01, 2018 0.1750 0.1900 0.1750 0.1900 85,500 +0.02(+11.76%)
Feb 28, 2018 0.1700 0.1700 0.1650 0.1700 57,000 +0.00(+0.00%)
Feb 27, 2018 0.1900 0.1950 0.1700 0.1700 261,740 -0.01(-5.56%)
Feb 26, 2018 0.2000 0.2000 0.1800 0.1800 42,500 -0.02(-7.69%)
Feb 23, 2018 0.1900 0.1950 0.1850 0.1950 25,000 +0.01(+2.63%)
Feb 22, 2018 0.1900 0.1950 0.1800 0.1900 51,700 +0.01(+5.56%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1800 12,500 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 64,500 -0.01(-5.26%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Feb 15, 2018 0.2000 0.2100 0.1900 0.2050 230,290 +0.00(+2.50%)
Feb 14, 2018 0.1600 0.2050 0.1600 0.2000 1,122,100 +0.04(+25.00%)
Feb 13, 2018 0.1600 0.1600 0.1550 0.1600 484,500 +0.00(+0.00%)
Feb 12, 2018 0.1600 0.1650 0.1500 0.1600 829,558 -0.01(-3.03%)
Feb 09, 2018 0.1650 0.1700 0.1650 0.1650 79,800 -0.01(-2.94%)
Feb 08, 2018 0.1700 0.1750 0.1650 0.1700 534,765 +0.00(+0.00%)
Feb 07, 2018 0.1750 0.1700 0.1700 66,500 -0.00(-2.86%)
Feb 06, 2018 0.1750 0.1750 0.1700 0.1750 100,708 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1750 0.1750 145,700 -0.01(-2.78%)
Feb 02, 2018 0.1750 0.1800 0.1600 0.1800 204,050 -0.01(-2.70%)
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.