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 (%)
Aug 31, 2017 0.4500 0.4500 0.4350 0.4400 216,341 -0.01(-1.12%)
Aug 30, 2017 0.4450 0.4600 0.4450 0.4450 38,800 +0.00(+0.00%)
Aug 29, 2017 0.4600 0.4600 0.4400 0.4450 195,825 -0.01(-1.11%)
Aug 28, 2017 0.4500 0.4700 0.4500 0.4500 140,000 -0.02(-4.26%)
Aug 25, 2017 0.4550 0.4700 0.4500 0.4700 111,301 +0.00(+1.08%)
Aug 24, 2017 0.4500 0.4650 0.4500 0.4650 169,816 +0.02(+3.33%)
Aug 23, 2017 0.4500 0.4650 0.4500 0.4500 261,500 +0.00(+0.00%)
Aug 22, 2017 0.4500 0.4600 0.4400 0.4500 131,425 +0.01(+1.12%)
Aug 21, 2017 0.4400 0.4550 0.4400 0.4450 158,866 +0.01(+2.30%)
Aug 18, 2017 0.4450 0.4500 0.4350 0.4350 175,250 -0.01(-2.25%)
Aug 17, 2017 0.4400 0.4450 0.4350 0.4450 220,535 +0.02(+4.71%)
Aug 16, 2017 0.4400 0.4400 0.4200 0.4250 299,550 -0.02(-3.41%)
Aug 15, 2017 0.4100 0.4400 0.4050 0.4400 367,150 +0.03(+8.64%)
Aug 14, 2017 0.4050 0.4350 0.4050 0.4050 184,300 -0.02(-4.71%)
Aug 11, 2017 0.4400 0.4400 0.4050 0.4250 143,200 -0.02(-3.41%)
Aug 10, 2017 0.4450 0.4600 0.4350 0.4400 104,394 +0.00(+0.00%)
Aug 09, 2017 0.4600 0.4600 0.4300 0.4400 226,197 -0.02(-4.35%)
Aug 08, 2017 0.4450 0.4600 0.4400 0.4600 333,430 +0.01(+1.10%)
Aug 04, 2017 0.4600 0.4600 0.4550 0.4550 130,535 +0.01(+1.11%)
Aug 03, 2017 0.4600 0.4650 0.4500 0.4500 75,691 -0.02(-3.23%)
Aug 02, 2017 0.4650 0.4800 0.4650 0.4650 161,235 -0.01(-2.11%)
Aug 01, 2017 0.5000 0.5000 0.4500 0.4750 263,000 -0.02(-4.04%)
Jul 31, 2017 0.4900 0.4950 0.4850 0.4950 138,453 +0.01(+1.02%)
Jul 28, 2017 0.4600 0.4900 0.4600 0.4900 79,174 +0.02(+4.26%)
Jul 27, 2017 0.5000 0.5000 0.4650 0.4700 309,527 -0.01(-1.05%)
Jul 26, 2017 0.5000 0.5000 0.4750 0.4750 196,320 -0.04(-6.86%)
Jul 25, 2017 0.5000 0.5100 0.4600 0.5100 302,342 +0.01(+2.00%)
Jul 24, 2017 0.5200 0.5300 0.5000 0.5000 153,650 -0.01(-1.96%)
Jul 21, 2017 0.5100 0.5100 0.5000 0.5100 258,386 +0.00(+0.00%)
Jul 20, 2017 0.5400 0.5400 0.5000 0.5100 202,778 -0.02(-3.77%)
Jul 19, 2017 0.5200 0.5300 0.5100 0.5300 911,700 +0.03(+6.00%)
Jul 18, 2017 0.5200 0.5200 0.4900 0.5000 436,650 -0.02(-3.85%)
Jul 17, 2017 0.5300 0.5500 0.5100 0.5200 887,178 -0.01(-1.89%)
Jul 14, 2017 0.4800 0.5300 0.4750 0.5300 329,520 +0.05(+9.28%)
Jul 13, 2017 0.4900 0.4900 0.4650 0.4850 443,304 +0.01(+2.11%)
Jul 12, 2017 0.4650 0.4850 0.4600 0.4750 542,428 +0.01(+2.15%)
Jul 11, 2017 0.4500 0.4650 0.4400 0.4650 201,598 +0.02(+3.33%)
Jul 10, 2017 0.4650 0.4650 0.4300 0.4500 642,032 -0.02(-3.23%)
Jul 07, 2017 0.5000 0.5000 0.4650 0.4650 1,384,445 -0.03(-6.06%)
Jul 06, 2017 0.5000 0.5200 0.4950 0.4950 886,300 +0.00(+0.00%)
Jul 05, 2017 0.4900 0.5000 0.4850 0.4950 1,564,448 +0.01(+1.02%)
Jul 04, 2017 0.4600 0.5000 0.4600 0.4900 1,512,899 +0.03(+6.52%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4650 0.4700 0.4600 0.4600 822,842 +0.01(+1.10%)
Jun 29, 2017 0.4550 0.4700 0.4550 0.4550 251,510 +0.01(+1.11%)
Jun 28, 2017 0.4400 0.4550 0.4400 0.4500 185,443 +0.01(+1.12%)
Jun 27, 2017 0.4450 0.4550 0.4400 0.4450 157,500 -0.01(-1.11%)
Jun 26, 2017 0.4550 0.4550 0.4400 0.4500 134,300 -0.01(-1.10%)
Jun 23, 2017 0.4700 0.4700 0.4550 0.4550 90,500 -0.01(-3.19%)
Jun 22, 2017 0.4750 0.4800 0.4600 0.4700 91,173 +0.00(+0.00%)
Jun 21, 2017 0.4700 0.4750 0.4700 0.4700 157,966 +0.00(+0.00%)
Jun 20, 2017 0.4500 0.4800 0.4500 0.4700 239,190 +0.01(+2.17%)
Jun 19, 2017 0.4700 0.5000 0.4550 0.4600 890,979 +0.01(+1.10%)
Jun 16, 2017 0.4100 0.4600 0.4100 0.4550 1,355,048 +0.07(+16.67%)
Jun 15, 2017 0.4150 0.4200 0.3900 0.3900 216,200 -0.02(-4.88%)
Jun 14, 2017 0.4200 0.4350 0.4100 0.4100 321,906 +0.00(+0.00%)
Jun 13, 2017 0.4250 0.4400 0.4100 0.4100 622,200 -0.03(-5.75%)
Jun 12, 2017 0.4500 0.4500 0.4300 0.4350 406,620 -0.02(-3.33%)
Jun 09, 2017 0.4300 0.4500 0.4250 0.4500 248,957 +0.01(+2.27%)
Jun 08, 2017 0.4500 0.4600 0.4350 0.4400 519,725 -0.02(-4.35%)
Jun 07, 2017 0.4800 0.4800 0.4500 0.4600 631,766 -0.02(-4.17%)
Jun 06, 2017 0.4750 0.4800 0.4550 0.4800 951,635 -0.01(-1.03%)
Jun 05, 2017 0.5000 0.5000 0.4800 0.4850 171,950 -0.01(-2.02%)
Jun 02, 2017 0.4900 0.5100 0.4800 0.4950 314,050 +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.