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, 2013 0.0300 0.0350 0.0300 0.0350 33,500 -0.00(-12.50%)
May 30, 2013 0.0400 0.0400 0.0400 0.0400 50,200 +0.01(+33.33%)
May 29, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 28, 2013 0.0400 0.0400 0.0300 0.0300 249,804 +0.00(+0.00%)
May 27, 2013 0.0300 0.0300 0.0300 0.0300 666 -0.01(-14.29%)
May 24, 2013 0.0300 0.0350 0.0300 0.0350 8,000 +0.00(+0.00%)
May 23, 2013 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
May 22, 2013 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
May 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 16, 2013 0.0300 0.0350 0.0250 0.0350 290,000 +0.01(+16.67%)
May 15, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
May 13, 2013 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
May 10, 2013 0.0300 0.0300 0.0300 0.0300 482,000 +0.00(+0.00%)
May 09, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2013 0.0300 0.0300 0.0300 0.0300 201,933 -0.01(-14.29%)
May 07, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 06, 2013 0.0350 0.0350 0.0350 0.0350 28,093 +0.00(+0.00%)
May 03, 2013 0.0400 0.0400 0.0350 0.0350 139,500 -0.00(-12.50%)
May 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2013 0.0400 0.0400 0.0400 0.0400 15,700 +0.00(+0.00%)
Apr 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2013 0.0300 0.0400 0.0300 0.0400 86,000 +0.00(+14.29%)
Apr 26, 2013 0.0300 0.0350 0.0300 0.0350 93,526 +0.01(+16.67%)
Apr 25, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 24, 2013 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Apr 23, 2013 0.0300 0.0300 0.0300 0.0300 1,396 +0.00(+0.00%)
Apr 22, 2013 0.0300 0.0300 0.0300 0.0300 50,716 +0.00(+0.00%)
Apr 19, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 18, 2013 0.0300 0.0300 0.0300 0.0300 7,100 -0.01(-14.29%)
Apr 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 16, 2013 0.0350 0.0350 0.0350 0.0350 1,100 +0.01(+16.67%)
Apr 15, 2013 0.0350 0.0350 0.0300 0.0300 133,663 -0.01(-25.00%)
Apr 12, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2013 0.0400 0.0400 0.0350 0.0400 71,900 +0.00(+0.00%)
Apr 09, 2013 0.0400 0.0450 0.0400 0.0400 52,900 -0.01(-27.27%)
Apr 08, 2013 0.0400 0.0550 0.0400 0.0550 17,000 +0.02(+57.14%)
Apr 05, 2013 0.0600 0.0600 0.0350 0.0350 216,100 -0.01(-30.00%)
Apr 04, 2013 0.0600 0.0600 0.0500 0.0500 43,350 +0.01(+25.00%)
Apr 03, 2013 0.0550 0.0550 0.0400 0.0400 76,750 -0.03(-38.46%)
Apr 02, 2013 0.0600 0.0650 0.0600 0.0650 83,000 -0.01(-7.14%)
Apr 01, 2013 0.0700 0.0700 0.0600 0.0700 215,840 +0.00(+0.00%)
Mar 28, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 27, 2013 0.0550 0.0600 0.0550 0.0600 434,292 +0.00(+9.09%)
Mar 26, 2013 0.0450 0.0550 0.0450 0.0550 588,000 +0.00(+10.00%)
Mar 25, 2013 0.0300 0.0500 0.0300 0.0500 624,550 +0.02(+66.67%)
Mar 22, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 21, 2013 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Mar 20, 2013 0.0300 0.0350 0.0300 0.0350 224,332 +0.01(+16.67%)
Mar 19, 2013 0.0250 0.0300 0.0250 0.0300 554,000 +0.00(+0.00%)
Mar 18, 2013 0.0300 0.0300 0.0300 0.0300 4,666 +0.00(+20.00%)
Mar 15, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 14, 2013 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Mar 13, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2013 0.0250 0.0250 0.0250 0.0250 90,600 +0.00(+0.00%)
Mar 11, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 08, 2013 0.0250 0.0250 0.0250 0.0250 145,150 +0.00(+0.00%)
Mar 07, 2013 0.0300 0.0300 0.0250 0.0250 26,638 -0.00(-16.67%)
Mar 06, 2013 0.0300 0.0300 0.0300 0.0300 187,500 +0.00(+0.00%)
Mar 05, 2013 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Mar 04, 2013 0.0300 0.0300 0.0300 0.0300 280,000 +0.00(+20.00%)
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.