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 29, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 28, 2012 0.1100 0.1150 0.1100 0.1150 105,650 +0.01(+9.52%)
Jun 27, 2012 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Jun 26, 2012 0.1050 0.1050 0.1050 0.1050 84,000 +0.00(+5.00%)
Jun 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2012 0.1000 0.1000 0.1000 0.1000 59,000 -0.00(-4.76%)
Jun 21, 2012 0.1050 0.1050 0.1050 0.1050 152,000 -0.01(-4.55%)
Jun 20, 2012 0.1000 0.1100 0.1000 0.1100 133,000 +0.01(+10.00%)
Jun 19, 2012 0.1000 0.1000 0.1000 0.1000 80,662 +0.00(+0.00%)
Jun 18, 2012 0.0900 0.1000 0.0900 0.1000 360,000 -0.00(-4.76%)
Jun 15, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2012 0.1000 0.1050 0.1000 0.1050 371,000 +0.01(+10.53%)
Jun 12, 2012 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 11, 2012 0.0900 0.0950 0.0850 0.0950 45,500 +0.00(+0.00%)
Jun 08, 2012 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jun 07, 2012 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Jun 06, 2012 0.1000 0.1000 0.0950 0.0950 431,000 -0.01(-13.64%)
Jun 05, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2012 0.1000 0.1100 0.1000 0.1100 2,396 +0.01(+10.00%)
Jun 02, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jun 01, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 31, 2012 0.1000 0.1000 0.1000 0.1000 38,600 +0.00(+0.00%)
May 30, 2012 0.1000 0.1000 0.1000 0.1000 93,072 +0.00(+0.00%)
May 29, 2012 0.1150 0.1150 0.1000 0.1000 13,500 -0.00(-4.76%)
May 28, 2012 0.1050 0.1050 0.1050 0.1050 7,117 -0.01(-12.50%)
May 25, 2012 0.1100 0.1200 0.1100 0.1200 50,000 +0.02(+26.32%)
May 24, 2012 0.0950 0.1000 0.0950 0.0950 147,000 -0.01(-9.52%)
May 23, 2012 0.1000 0.1050 0.1000 0.1050 44,900 +0.00(+5.00%)
May 22, 2012 0.1000 0.1050 0.0950 0.1000 137,050 +0.00(+0.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2012 0.0950 0.0950 0.0850 0.0900 144,600 -0.01(-5.26%)
May 16, 2012 0.0900 0.0950 0.0850 0.0950 173,050 +0.00(+0.00%)
May 15, 2012 0.0900 0.0950 0.0900 0.0950 56,900 -0.01(-5.00%)
May 14, 2012 0.0950 0.1000 0.0900 0.1000 128,950 +0.01(+17.65%)
May 11, 2012 0.0850 0.0900 0.0850 0.0850 195,600 +0.00(+0.00%)
May 10, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 09, 2012 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 40,500 -0.01(-5.88%)
May 07, 2012 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
May 04, 2012 0.0900 0.0900 0.0650 0.0850 94,744 -0.00(-5.56%)
May 03, 2012 0.1000 0.1000 0.0900 0.0900 90,713 -0.01(-5.26%)
May 02, 2012 0.0850 0.0950 0.0800 0.0950 584,546 +0.01(+11.76%)
May 01, 2012 0.0600 0.0850 0.0600 0.0850 75,000 +0.01(+21.43%)
Apr 30, 2012 0.0650 0.0750 0.0650 0.0700 109,900 +0.01(+7.69%)
Apr 27, 2012 0.0650 0.0650 0.0650 0.0650 200,500 +0.00(+0.00%)
Apr 26, 2012 0.0700 0.0700 0.0650 0.0650 141,000 +0.01(+8.33%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0600 141,700 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0550 0.0600 537,000 -0.01(-14.29%)
Apr 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2012 0.0650 0.0700 0.0650 0.0700 483,000 +0.01(+16.67%)
Apr 19, 2012 0.0600 0.0650 0.0600 0.0600 132,200 +0.00(+0.00%)
Apr 18, 2012 0.0600 0.0600 0.0600 0.0600 1,200 -0.01(-14.29%)
Apr 17, 2012 0.0650 0.0700 0.0550 0.0700 234,500 +0.01(+7.69%)
Apr 16, 2012 0.0700 0.0700 0.0600 0.0650 213,000 +0.00(+0.00%)
Apr 13, 2012 0.0700 0.0700 0.0650 0.0650 18,040 -0.01(-7.14%)
Apr 12, 2012 0.0650 0.0750 0.0650 0.0700 218,000 +0.00(+0.00%)
Apr 11, 2012 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Apr 10, 2012 0.0750 0.0750 0.0700 0.0700 30,600 -0.00(-6.67%)
Apr 09, 2012 0.0600 0.1000 0.0600 0.0750 445,620 +0.01(+25.00%)
Apr 05, 2012 0.0600 0.0600 0.0600 0.0600 322,900 -0.01(-7.69%)
Apr 04, 2012 0.0650 0.0700 0.0650 0.0650 342,501 +0.00(+0.00%)
Apr 03, 2012 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-13.33%)
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.