Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

3.900 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 (%)
Sep 30, 2008 0.1300 0.1400 0.1300 0.1400 34,795 +0.01(+7.69%)
Sep 29, 2008 0.1300 0.1300 0.1300 0.1300 35,500 -0.02(-13.33%)
Sep 26, 2008 0.1500 0.1500 0.1300 0.1500 27,500 +0.02(+15.38%)
Sep 25, 2008 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Sep 24, 2008 0.1300 0.1300 0.1250 0.1300 63,000 +0.01(+8.33%)
Sep 23, 2008 0.1200 0.1300 0.1200 0.1200 39,500 -0.01(-7.69%)
Sep 22, 2008 0.1300 0.1300 0.1200 0.1300 55,500 +0.00(+0.00%)
Sep 19, 2008 0.1150 0.1300 0.1150 0.1300 89,800 +0.01(+8.33%)
Sep 18, 2008 0.1200 0.1250 0.1200 0.1200 49,066 -0.01(-4.00%)
Sep 17, 2008 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Sep 16, 2008 0.1250 0.1250 0.1150 0.1200 52,100 +0.00(+4.35%)
Sep 15, 2008 0.1250 0.1250 0.1100 0.1150 86,000 -0.01(-8.00%)
Sep 12, 2008 0.1000 0.1250 0.1000 0.1250 654,650 +0.02(+25.00%)
Sep 11, 2008 0.1000 0.1000 0.0950 0.1000 123,000 -0.02(-20.00%)
Sep 10, 2008 0.1200 0.1250 0.1000 0.1250 120,500 +0.01(+13.64%)
Sep 09, 2008 0.1300 0.1300 0.0950 0.1100 246,500 -0.06(-33.33%)
Sep 08, 2008 0.1650 0.1650 0.1650 0.1650 13,900 +0.00(+0.00%)
Sep 05, 2008 0.1800 0.1800 0.1650 0.1650 24,666 -0.02(-10.81%)
Sep 04, 2008 0.1800 0.1850 0.1750 0.1850 42,500 +0.00(+0.00%)
Sep 03, 2008 0.1900 0.1900 0.1800 0.1850 85,833 -0.01(-2.63%)
Sep 02, 2008 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 29, 2008 0.1850 0.1900 0.1800 0.1900 103,500 -0.01(-5.00%)
Aug 28, 2008 0.1850 0.2000 0.1850 0.2000 48,218 +0.02(+8.11%)
Aug 27, 2008 0.2000 0.2000 0.1850 0.1850 50,500 -0.01(-2.63%)
Aug 26, 2008 0.1900 0.1900 0.1900 0.1900 23,000 +0.00(+0.00%)
Aug 25, 2008 0.1900 0.2100 0.1900 0.1900 26,000 +0.00(+0.00%)
Aug 22, 2008 0.2000 0.2000 0.1900 0.1900 37,000 -0.01(-7.32%)
Aug 21, 2008 0.2150 0.2150 0.1900 0.2050 38,100 -0.01(-4.65%)
Aug 20, 2008 0.2100 0.2150 0.1800 0.2150 47,900 +0.01(+2.38%)
Aug 19, 2008 0.1800 0.2100 0.1650 0.2100 188,940 +0.03(+16.67%)
Aug 18, 2008 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Aug 15, 2008 0.1850 0.2000 0.1800 0.2000 27,000 +0.02(+8.11%)
Aug 14, 2008 0.1850 0.1900 0.1850 0.1850 30,000 +0.00(+0.00%)
Aug 13, 2008 0.1800 0.1900 0.1800 0.1850 85,500 +0.00(+0.00%)
Aug 12, 2008 0.1950 0.2100 0.1800 0.1850 103,800 +0.01(+2.78%)
Aug 11, 2008 0.1800 0.2000 0.1800 0.1800 21,200 -0.01(-5.26%)
Aug 08, 2008 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-2.56%)
Aug 07, 2008 0.1800 0.1950 0.1800 0.1950 21,820 +0.01(+2.63%)
Aug 06, 2008 0.1900 0.1950 0.1800 0.1900 102,500 -0.01(-2.56%)
Aug 05, 2008 0.2100 0.2150 0.1800 0.1950 159,000 -0.02(-9.30%)
Aug 04, 2008 0.2150 0.2150 0.2150 0.2150 4,500 +0.00(+0.00%)
Aug 01, 2008 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+2.38%)
Jul 31, 2008 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-2.33%)
Jul 30, 2008 0.2100 0.2150 0.1900 0.2150 192,000 -0.01(-2.27%)
Jul 29, 2008 0.2200 0.2200 0.2100 0.2200 51,687 +0.00(+0.00%)
Jul 28, 2008 0.2100 0.2200 0.2050 0.2200 25,700 +0.00(+0.00%)
Jul 25, 2008 0.2600 0.2600 0.2200 0.2200 65,000 -0.01(-4.35%)
Jul 24, 2008 0.2400 0.2400 0.2300 0.2300 30,500 +0.00(+0.00%)
Jul 23, 2008 0.2400 0.2400 0.2300 0.2300 20,041 -0.02(-8.00%)
Jul 22, 2008 0.2400 0.2500 0.2400 0.2500 22,500 +0.01(+4.17%)
Jul 21, 2008 0.2400 0.2600 0.2300 0.2400 24,632 -0.01(-4.00%)
Jul 18, 2008 0.2550 0.2550 0.2400 0.2500 19,000 -0.01(-1.96%)
Jul 17, 2008 0.2650 0.2650 0.2500 0.2550 47,195 -0.01(-3.77%)
Jul 16, 2008 0.2500 0.2650 0.2500 0.2650 12,779 +0.02(+6.00%)
Jul 15, 2008 0.2500 0.2600 0.2500 0.2500 24,800 -0.01(-3.85%)
Jul 14, 2008 0.2700 0.2700 0.2600 0.2600 65,650 -0.01(-3.70%)
Jul 11, 2008 0.2700 0.2700 0.2700 0.2700 3,382 +0.01(+3.85%)
Jul 10, 2008 0.2650 0.2650 0.2600 0.2600 94,750 +0.00(+0.00%)
Jul 09, 2008 0.2700 0.2700 0.2600 0.2600 24,000 +0.01(+4.00%)
Jul 08, 2008 0.2800 0.2800 0.2500 0.2500 42,900 -0.01(-3.85%)
Jul 07, 2008 0.2850 0.2900 0.2500 0.2600 206,700 -0.03(-10.34%)
Jul 04, 2008 0.2600 0.2900 0.2600 0.2900 15,000 +0.01(+5.45%)
Jul 03, 2008 0.2650 0.2750 0.2600 0.2750 23,500 -0.01(-5.17%)
Jul 02, 2008 0.2900 0.2900 0.2550 0.2900 26,033 +0.03(+11.54%)
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.