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 (%)
May 31, 2016 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
May 30, 2016 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+12.50%)
May 27, 2016 0.0450 0.0450 0.0400 0.0400 111,000 -0.00(-11.11%)
May 26, 2016 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
May 25, 2016 0.0400 0.0450 0.0400 0.0400 579,000 -0.00(-11.11%)
May 24, 2016 0.0450 0.0450 0.0450 0.0450 85,500 +0.00(+0.00%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0450 0.0450 0.0450 0.0450 21,900 +0.00(+0.00%)
May 18, 2016 0.0450 0.0450 0.0450 0.0450 300,000 +0.00(+0.00%)
May 17, 2016 0.0450 0.0450 0.0450 0.0450 275,500 +0.00(+12.50%)
May 16, 2016 0.0550 0.0550 0.0400 0.0400 660,998 -0.01(-27.27%)
May 13, 2016 0.0550 0.0550 0.0500 0.0550 70,000 +0.00(+10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 11, 2016 0.0550 0.0550 0.0500 0.0500 51,300 +0.00(+0.00%)
May 09, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 05, 2016 0.0600 0.0600 0.0500 0.0500 75,000 -0.00(-9.09%)
May 04, 2016 0.0550 0.0550 0.0500 0.0550 127,000 +0.00(+10.00%)
May 03, 2016 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
May 02, 2016 0.0550 0.0550 0.0550 0.0550 203,800 +0.00(+10.00%)
Apr 29, 2016 0.0500 0.0650 0.0500 0.0500 1,047,900 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0500 0.0450 0.0450 179,000 +0.00(+0.00%)
Apr 27, 2016 0.0400 0.0500 0.0400 0.0450 391,019 +0.00(+0.00%)
Apr 26, 2016 0.0450 0.0450 0.0400 0.0450 221,900 +0.00(+12.50%)
Apr 25, 2016 0.0450 0.0450 0.0400 0.0400 874,500 -0.00(-11.11%)
Apr 22, 2016 0.0500 0.0500 0.0400 0.0450 225,000 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0450 0.0450 0.0450 120,000 +0.00(+0.00%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0450 1,087,000 +0.00(+12.50%)
Apr 19, 2016 0.0450 0.0450 0.0400 0.0400 918,950 -0.00(-11.11%)
Apr 18, 2016 0.0450 0.0450 0.0400 0.0450 67,500 +0.00(+0.00%)
Apr 15, 2016 0.0450 0.0450 0.0450 0.0450 12,350 +0.00(+0.00%)
Apr 14, 2016 0.0500 0.0500 0.0400 0.0450 171,600 +0.00(+0.00%)
Apr 13, 2016 0.0450 0.0500 0.0400 0.0450 361,000 +0.00(+12.50%)
Apr 12, 2016 0.0500 0.0500 0.0400 0.0400 255,866 -0.01(-20.00%)
Apr 11, 2016 0.0500 0.0500 0.0400 0.0500 821,906 +0.01(+11.11%)
Apr 08, 2016 0.0500 0.0500 0.0450 0.0450 159,000 +0.00(+0.00%)
Apr 07, 2016 0.0500 0.0500 0.0400 0.0450 62,000 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 04, 2016 0.0500 0.0500 0.0400 0.0450 179,111 -0.01(-18.18%)
Apr 01, 2016 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Mar 31, 2016 0.0500 0.0500 0.0450 0.0500 125,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0500 0.0450 0.0500 81,000 -0.00(-9.09%)
Mar 29, 2016 0.0550 0.0550 0.0500 0.0550 209,000 +0.00(+0.00%)
Mar 28, 2016 0.0500 0.0550 0.0500 0.0550 193,000 -0.00(-8.33%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2016 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-14.29%)
Mar 22, 2016 0.0700 0.0700 0.0700 0.0700 132,000 +0.00(+0.00%)
Mar 21, 2016 0.0550 0.0750 0.0550 0.0700 275,050 +0.02(+27.27%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Mar 17, 2016 0.0600 0.0600 0.0550 0.0600 149,500 +0.00(+0.00%)
Mar 16, 2016 0.0550 0.0600 0.0550 0.0600 109,000 +0.00(+9.09%)
Mar 15, 2016 0.0600 0.0600 0.0550 0.0550 95,100 -0.00(-8.33%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0600 347,250 +0.00(+9.09%)
Mar 11, 2016 0.0500 0.0550 0.0450 0.0550 877,200 +0.01(+22.22%)
Mar 10, 2016 0.0400 0.0500 0.0400 0.0450 298,250 +0.00(+12.50%)
Mar 09, 2016 0.0400 0.0400 0.0350 0.0400 562,900 +0.00(+0.00%)
Mar 08, 2016 0.0450 0.0450 0.0400 0.0400 112,700 -0.00(-11.11%)
Mar 07, 2016 0.0350 0.0500 0.0350 0.0450 1,057,600 +0.01(+28.57%)
Mar 04, 2016 0.0300 0.0400 0.0300 0.0350 1,614,800 +0.01(+16.67%)
Mar 03, 2016 0.0250 0.0300 0.0250 0.0300 215,000 +0.00(+20.00%)
Mar 02, 2016 0.0250 0.0250 0.0250 0.0250 30,000 +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.