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 (%)
Jul 29, 2011 0.2750 0.2750 0.2400 0.2650 101,000 -0.02(-5.36%)
Jul 28, 2011 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Jul 27, 2011 0.2800 0.2800 0.2650 0.2700 34,000 -0.01(-3.57%)
Jul 26, 2011 0.3100 0.3100 0.2750 0.2800 24,200 +0.01(+1.82%)
Jul 25, 2011 0.2900 0.3150 0.2750 0.2750 170,000 -0.01(-5.17%)
Jul 22, 2011 0.2700 0.2900 0.2900 0.2900 115,400 +0.03(+11.54%)
Jul 21, 2011 0.3100 0.3100 0.2600 0.2600 125,500 -0.05(-16.13%)
Jul 20, 2011 0.3150 0.3150 0.2900 0.3100 18,766 +0.01(+3.33%)
Jul 19, 2011 0.3550 0.3550 0.2700 0.3000 366,058 -0.06(-16.67%)
Jul 18, 2011 0.3100 0.3900 0.3100 0.3600 684,535 +0.06(+20.00%)
Jul 15, 2011 0.2400 0.3300 0.2400 0.3000 528,230 +0.06(+25.00%)
Jul 14, 2011 0.2000 0.2400 0.1900 0.2400 915,715 +0.05(+26.32%)
Jul 13, 2011 0.2100 0.2100 0.1700 0.1900 548,700 -0.02(-9.52%)
Jul 12, 2011 0.2300 0.2300 0.2050 0.2100 449,950 -0.02(-8.70%)
Jul 11, 2011 0.2400 0.2450 0.2300 0.2300 61,500 -0.01(-4.17%)
Jul 08, 2011 0.2400 0.2400 0.2300 0.2400 143,000 +0.00(+0.00%)
Jul 07, 2011 0.2450 0.2450 0.2350 0.2400 49,000 -0.01(-2.04%)
Jul 06, 2011 0.2800 0.2800 0.2300 0.2450 570,980 -0.04(-12.50%)
Jul 05, 2011 0.2800 0.2800 0.2600 0.2800 31,250 +0.00(+0.00%)
Jul 04, 2011 0.2600 0.2800 0.2600 0.2800 18,300 +0.02(+7.69%)
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%)
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.