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 (%)
Jun 30, 2011 0.2500 0.2600 0.2500 0.2600 36,276 +0.02(+6.12%)
Jun 29, 2011 0.2550 0.2600 0.2450 0.2450 27,500 -0.02(-5.77%)
Jun 28, 2011 0.2550 0.2900 0.2500 0.2600 311,500 +0.01(+4.00%)
Jun 27, 2011 0.2500 0.2600 0.2400 0.2500 375,255 -0.02(-7.41%)
Jun 24, 2011 0.2800 0.2800 0.2500 0.2700 284,050 -0.03(-10.00%)
Jun 23, 2011 0.3100 0.3200 0.2900 0.3000 67,550 -0.02(-6.25%)
Jun 22, 2011 0.3500 0.3500 0.3100 0.3200 207,500 +0.03(+10.34%)
Jun 21, 2011 0.2950 0.2950 0.2900 0.2900 21,000 +0.02(+9.43%)
Jun 20, 2011 0.2600 0.2900 0.2650 0.2650 180,300 +0.01(+1.92%)
Jun 17, 2011 0.2600 0.2600 0.2500 0.2600 20,000 -0.02(-7.14%)
Jun 16, 2011 0.2900 0.3000 0.2800 0.2800 41,500 +0.00(+0.00%)
Jun 15, 2011 0.3000 0.3000 0.2800 0.2800 21,100 -0.01(-3.45%)
Jun 14, 2011 0.2800 0.2900 0.2800 0.2900 96,100 +0.01(+3.57%)
Jun 13, 2011 0.2900 0.2900 0.2750 0.2800 191,750 -0.02(-6.67%)
Jun 10, 2011 0.3300 0.3300 0.3000 0.3000 118,200 -0.03(-9.09%)
Jun 09, 2011 0.3400 0.3500 0.3200 0.3300 34,328 +0.02(+6.45%)
Jun 08, 2011 0.3500 0.3500 0.3100 0.3100 72,200 -0.05(-13.89%)
Jun 07, 2011 0.3600 0.3850 0.3600 0.3600 32,500 -0.02(-5.26%)
Jun 06, 2011 0.3800 0.3800 0.3600 0.3800 63,124 +0.02(+5.56%)
Jun 03, 2011 0.4100 0.4100 0.3600 0.3600 120,255 +0.02(+5.88%)
May 24, 2011 0.3700 0.3700 0.3400 0.3400 45,710 -0.03(-8.11%)
May 20, 2011 0.3800 0.3800 0.3700 0.3700 21,400 -0.01(-2.63%)
May 19, 2011 0.3450 0.3800 0.3450 0.3800 43,276 +0.01(+2.70%)
May 18, 2011 0.3600 0.3700 0.3400 0.3700 234,950 +0.02(+5.71%)
May 17, 2011 0.3600 0.3700 0.3500 0.3500 73,000 -0.03(-7.89%)
May 16, 2011 0.3800 0.3800 0.3500 0.3800 174,500 +0.00(+0.00%)
May 13, 2011 0.3700 0.3800 0.3650 0.3800 86,500 +0.00(+0.00%)
May 12, 2011 0.3750 0.3800 0.3650 0.3800 86,750 -0.01(-2.56%)
May 11, 2011 0.3750 0.3900 0.3750 0.3900 43,500 -0.01(-2.50%)
May 10, 2011 0.3900 0.4000 0.3800 0.4000 49,700 +0.01(+2.56%)
May 09, 2011 0.3900 0.4100 0.3900 0.3900 102,703 +0.02(+4.00%)
May 06, 2011 0.3500 0.3900 0.3500 0.3750 285,910 +0.01(+1.35%)
May 05, 2011 0.3600 0.3700 0.3600 0.3700 78,250 +0.02(+5.71%)
May 04, 2011 0.3400 0.3700 0.3400 0.3500 152,740 -0.03(-6.67%)
May 03, 2011 0.3900 0.3900 0.3600 0.3750 424,500 -0.03(-6.25%)
May 02, 2011 0.4000 0.4000 0.4000 0.4000 251,700 +0.01(+2.56%)
Apr 29, 2011 0.3900 0.4050 0.3850 0.3900 236,735 +0.00(+0.00%)
Apr 28, 2011 0.4000 0.4000 0.3900 0.3900 205,133 -0.02(-3.70%)
Apr 27, 2011 0.4100 0.4150 0.4000 0.4050 91,248 -0.01(-2.41%)
Apr 26, 2011 0.4300 0.4300 0.4100 0.4150 222,673 -0.05(-9.78%)
Apr 25, 2011 0.4550 0.4600 0.4550 0.4600 128,700 +0.04(+9.52%)
Apr 21, 2011 0.4500 0.4500 0.4200 0.4200 314,055 -0.03(-6.67%)
Apr 20, 2011 0.4700 0.4900 0.4500 0.4500 364,700 -0.03(-6.25%)
Apr 19, 2011 0.4200 0.4800 0.4200 0.4800 102,799 +0.07(+17.07%)
Apr 18, 2011 0.4300 0.4300 0.4100 0.4100 618,655 -0.03(-6.82%)
Apr 15, 2011 0.4500 0.4550 0.4300 0.4400 153,155 +0.01(+2.33%)
Apr 14, 2011 0.4350 0.4550 0.4300 0.4300 192,000 +0.00(+0.00%)
Apr 13, 2011 0.4600 0.4700 0.4200 0.4300 462,000 -0.03(-5.49%)
Apr 12, 2011 0.4800 0.4800 0.4100 0.4550 347,100 -0.01(-3.19%)
Apr 11, 2011 0.4600 0.5000 0.4600 0.4700 221,400 +0.00(+0.00%)
Apr 08, 2011 0.4200 0.4750 0.4200 0.4700 156,780 +0.02(+4.44%)
Apr 07, 2011 0.4300 0.4500 0.3900 0.4500 566,805 +0.01(+2.27%)
Apr 06, 2011 0.3900 0.4400 0.3850 0.4400 892,050 +0.04(+10.00%)
Apr 05, 2011 0.4000 0.4100 0.3650 0.4000 1,097,635 +0.00(+0.00%)
Apr 04, 2011 0.4350 0.4500 0.3850 0.4000 2,083,585 -0.04(-10.11%)
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.