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, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 181,000 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 1,329,815 +0.00(+0.00%)
Aug 28, 2018 0.1550 0.1550 0.1500 0.1500 182,999 +0.00(+0.00%)
Aug 27, 2018 0.1550 0.1550 0.1500 0.1500 218,533 +0.00(+0.00%)
Aug 24, 2018 0.1550 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1550 0.1500 0.1500 158,317 +0.00(+0.00%)
Aug 22, 2018 0.1500 0.1500 0.1500 0.1500 81,000 +0.00(+0.00%)
Aug 21, 2018 0.1500 0.1500 0.1500 0.1500 27,465 -0.01(-3.23%)
Aug 20, 2018 0.1600 0.1600 0.1450 0.1550 464,333 +0.01(+3.33%)
Aug 17, 2018 0.1550 0.1550 0.1500 0.1500 82,749 -0.01(-3.23%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1550 289,817 +0.01(+3.33%)
Aug 15, 2018 0.1550 0.1550 0.1500 0.1500 54,000 -0.01(-3.23%)
Aug 14, 2018 0.1550 0.1550 0.1550 0.1550 235,500 -0.01(-3.13%)
Aug 13, 2018 0.1650 0.1650 0.1600 0.1600 2,500,981 +0.01(+3.23%)
Aug 10, 2018 0.1500 0.1550 0.1500 0.1550 37,500 +0.01(+3.33%)
Aug 09, 2018 0.1550 0.1550 0.1500 0.1500 496,316 +0.00(+0.00%)
Aug 08, 2018 0.1600 0.1600 0.1450 0.1500 225,300 -0.01(-3.23%)
Aug 07, 2018 0.1700 0.1700 0.1550 0.1550 778,700 -0.02(-8.82%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Aug 02, 2018 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Aug 01, 2018 0.1900 0.1900 0.1800 0.1900 205,000 +0.00(+0.00%)
Jul 31, 2018 0.1900 0.1900 0.1850 0.1900 106,000 +0.01(+5.56%)
Jul 30, 2018 0.1800 0.1850 0.1800 0.1800 82,600 -0.01(-5.26%)
Jul 27, 2018 0.1900 0.1900 0.1850 0.1900 119,000 +0.00(+0.00%)
Jul 26, 2018 0.1800 0.1900 0.1800 0.1900 136,000 +0.00(+0.00%)
Jul 25, 2018 0.1900 0.1900 0.1850 0.1900 86,500 +0.00(+0.00%)
Jul 24, 2018 0.1850 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1900 0.1900 0.1900 146,000 +0.00(+0.00%)
Jul 20, 2018 0.1900 0.1950 0.1900 0.1900 56,200 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.1950 0.1900 0.1900 26,000 +0.01(+2.70%)
Jul 18, 2018 0.1750 0.1900 0.1750 0.1850 362,500 +0.01(+5.71%)
Jul 17, 2018 0.1650 0.1750 0.1650 0.1750 107,800 +0.00(+2.94%)
Jul 16, 2018 0.1750 0.1750 0.1700 0.1700 5,500 +0.01(+3.03%)
Jul 13, 2018 0.1650 0.1650 0.1650 0.1650 118,000 +0.01(+3.13%)
Jul 12, 2018 0.1650 0.1700 0.1600 0.1600 170,000 -0.01(-5.88%)
Jul 11, 2018 0.1650 0.1700 0.1650 0.1700 7,500 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Jul 09, 2018 0.1650 0.1650 0.1600 0.1600 89,000 -0.01(-3.03%)
Jul 06, 2018 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.71%)
Jul 05, 2018 0.1600 0.1750 0.1550 0.1750 305,000 +0.01(+9.37%)
Jul 04, 2018 0.1650 0.1650 0.1600 0.1600 51,000 -0.01(-5.88%)
Jul 03, 2018 0.1700 0.1700 0.1700 0.1700 84,500 +0.01(+3.03%)
Jun 28, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jun 27, 2018 0.1600 0.1750 0.1600 0.1750 91,500 +0.01(+9.37%)
Jun 26, 2018 0.1600 0.1600 0.1600 0.1600 26,000 +0.00(+0.00%)
Jun 25, 2018 0.1650 0.1700 0.1600 0.1600 136,000 -0.01(-5.88%)
Jun 22, 2018 0.1700 0.1700 0.1700 0.1700 18,000 +0.00(+0.00%)
Jun 21, 2018 0.1800 0.1800 0.1700 0.1700 71,120 -0.00(-2.86%)
Jun 20, 2018 0.1800 0.1800 0.1750 0.1750 61,960 +0.00(+2.94%)
Jun 19, 2018 0.1700 0.1750 0.1700 0.1700 83,000 -0.00(-2.86%)
Jun 18, 2018 0.1800 0.1800 0.1750 0.1750 204,250 -0.01(-2.78%)
Jun 15, 2018 0.1850 0.1700 0.1800 307,475 -0.01(-2.70%)
Jun 14, 2018 0.1850 0.1850 0.1750 0.1850 336,333 +0.00(+0.00%)
Jun 13, 2018 0.1650 0.1850 0.1600 0.1850 470,300 +0.02(+15.62%)
Jun 12, 2018 0.1900 0.1950 0.1500 0.1600 3,047,100 -0.03(-15.79%)
Jun 11, 2018 0.2100 0.2100 0.1900 0.1900 763,150 -0.02(-9.52%)
Jun 08, 2018 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Jun 07, 2018 0.2100 0.2150 0.2100 0.2100 80,000 +0.00(+0.00%)
Jun 06, 2018 0.2100 0.2100 0.2050 0.2100 26,500 +0.01(+5.00%)
Jun 05, 2018 0.2000 0.2050 0.2000 0.2000 110,166 +0.00(+0.00%)
Jun 04, 2018 0.2000 0.2000 0.2000 0.2000 19,000 -0.01(-4.76%)
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.