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 (%)
May 31, 2010 0.1400 0.1400 0.1300 0.1400 25,140 +0.01(+7.69%)
May 28, 2010 0.1350 0.1350 0.1300 0.1300 17,000 -0.01(-3.70%)
May 27, 2010 0.1500 0.1500 0.1350 0.1350 6,000 -0.01(-6.90%)
May 26, 2010 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
May 25, 2010 0.1300 0.1450 0.1300 0.1300 17,050 -0.01(-3.70%)
May 21, 2010 0.1350 0.1350 0.1250 0.1350 78,600 +0.00(+0.00%)
May 20, 2010 0.1300 0.1350 0.1250 0.1350 100,334 +0.01(+3.85%)
May 19, 2010 0.1350 0.1450 0.1200 0.1300 246,000 -0.01(-7.14%)
May 18, 2010 0.1550 0.1550 0.1400 0.1400 50,000 -0.01(-6.67%)
May 17, 2010 0.1500 0.1550 0.1500 0.1500 186,760 -0.01(-3.23%)
May 14, 2010 0.1300 0.1600 0.1300 0.1550 408,479 +0.03(+24.00%)
May 13, 2010 0.1300 0.1300 0.1250 0.1250 4,900 +0.00(+0.00%)
May 12, 2010 0.1200 0.1250 0.1200 0.1250 70,720 +0.01(+4.17%)
May 11, 2010 0.1350 0.1300 0.1200 0.1200 123,000 +0.00(+4.35%)
May 10, 2010 0.1250 0.1250 0.1150 0.1150 104,508 -0.00(-4.17%)
May 07, 2010 0.1250 0.1250 0.1200 0.1200 230,800 -0.01(-7.69%)
May 06, 2010 0.1200 0.1300 0.1200 0.1300 41,300 +0.01(+8.33%)
May 05, 2010 0.1200 0.1200 0.1150 0.1200 13,609 -0.01(-7.69%)
May 04, 2010 0.1200 0.1300 0.1200 0.1300 145,200 +0.01(+13.04%)
May 03, 2010 0.1200 0.1200 0.1100 0.1150 21,500 +0.00(+0.00%)
Apr 30, 2010 0.1150 0.1150 0.1150 0.1150 21,500 -0.01(-8.00%)
Apr 29, 2010 0.1250 0.1250 0.1200 0.1250 76,166 +0.01(+4.17%)
Apr 28, 2010 0.1150 0.1200 0.1100 0.1200 58,133 +0.00(+0.00%)
Apr 27, 2010 0.1150 0.1200 0.1150 0.1200 43,366 +0.00(+4.35%)
Apr 26, 2010 0.1150 0.1200 0.1000 0.1150 214,695 -0.00(-4.17%)
Apr 23, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 22, 2010 0.1150 0.1350 0.1150 0.1200 139,800 +0.00(+0.00%)
Apr 21, 2010 0.1200 0.1200 0.1200 0.1200 108,000 -0.01(-7.69%)
Apr 20, 2010 0.1250 0.1300 0.1200 0.1300 45,500 +0.01(+4.00%)
Apr 19, 2010 0.1400 0.1400 0.1250 0.1250 141,600 -0.02(-13.79%)
Apr 16, 2010 0.1300 0.1450 0.1300 0.1450 287,000 +0.02(+20.83%)
Apr 15, 2010 0.1300 0.1300 0.1150 0.1200 156,100 -0.01(-7.69%)
Apr 14, 2010 0.1200 0.1300 0.1200 0.1300 19,500 +0.00(+0.00%)
Apr 13, 2010 0.1250 0.1350 0.1200 0.1300 310,000 +0.01(+8.33%)
Apr 12, 2010 0.1200 0.1200 0.1100 0.1200 265,000 +0.00(+0.00%)
Apr 09, 2010 0.1250 0.1250 0.1200 0.1200 130,500 -0.01(-4.00%)
Apr 08, 2010 0.1250 0.1250 0.1250 0.1250 5,800 +0.00(+0.00%)
Apr 07, 2010 0.1300 0.1300 0.1250 0.1250 80,000 -0.01(-3.85%)
Apr 06, 2010 0.1300 0.1300 0.1300 0.1300 73,500 +0.00(+0.00%)
Apr 05, 2010 0.1200 0.1300 0.1200 0.1300 144,100 +0.01(+13.04%)
Apr 01, 2010 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 31, 2010 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Mar 30, 2010 0.1200 0.1300 0.1200 0.1300 27,000 +0.01(+8.33%)
Mar 29, 2010 0.1200 0.1250 0.1200 0.1200 26,000 +0.01(+9.09%)
Mar 26, 2010 0.1150 0.1200 0.1100 0.1100 283,000 -0.01(-4.35%)
Mar 25, 2010 0.1200 0.1200 0.1150 0.1150 63,100 -0.00(-4.17%)
Mar 24, 2010 0.1100 0.1200 0.1100 0.1200 72,000 +0.00(+0.00%)
Mar 23, 2010 0.1150 0.1200 0.1150 0.1200 132,200 +0.00(+0.00%)
Mar 22, 2010 0.1250 0.1250 0.1100 0.1200 151,424 -0.01(-4.00%)
Mar 19, 2010 0.1300 0.1300 0.1250 0.1250 30,000 +0.00(+0.00%)
Mar 18, 2010 0.1300 0.1300 0.1200 0.1250 170,466 -0.02(-13.79%)
Mar 17, 2010 0.1500 0.1500 0.1300 0.1450 16,100 +0.01(+11.54%)
Mar 16, 2010 0.1300 0.1300 0.1300 0.1300 55,000 +0.01(+4.00%)
Mar 15, 2010 0.1250 0.1250 0.1250 0.1250 23,500 +0.00(+0.00%)
Mar 12, 2010 0.1300 0.1300 0.1250 0.1250 50,000 +0.00(+0.00%)
Mar 11, 2010 0.1350 0.1350 0.1250 0.1250 56,000 -0.01(-3.85%)
Mar 10, 2010 0.1350 0.1350 0.1300 0.1300 129,000 -0.01(-3.70%)
Mar 09, 2010 0.1400 0.1400 0.1300 0.1350 120,500 -0.01(-3.57%)
Mar 08, 2010 0.1350 0.1400 0.1300 0.1400 200,200 +0.01(+3.70%)
Mar 05, 2010 0.1500 0.1500 0.1350 0.1350 55,600 +0.00(+0.00%)
Mar 04, 2010 0.1450 0.1450 0.1350 0.1350 22,800 -0.01(-3.57%)
Mar 03, 2010 0.1500 0.1500 0.1400 0.1400 147,339 +0.02(+12.00%)
Mar 02, 2010 0.1300 0.1350 0.1250 0.1250 25,700 -0.01(-3.85%)
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.