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, 2018 0.2150 0.2150 0.2100 0.2100 11,264 +0.01(+5.00%)
May 30, 2018 0.2000 0.2050 0.2000 0.2000 26,200 +0.00(+0.00%)
May 29, 2018 0.2000 0.2100 0.2000 0.2000 256,500 +0.02(+8.11%)
May 28, 2018 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
May 25, 2018 0.2100 0.2100 0.1800 0.1900 237,700 -0.02(-9.52%)
May 24, 2018 0.2150 0.2150 0.2100 0.2100 67,000 +0.00(+0.00%)
May 23, 2018 0.2100 0.2100 0.2000 0.2100 27,500 +0.01(+5.00%)
May 22, 2018 0.2100 0.2100 0.2000 0.2000 93,000 -0.01(-4.76%)
May 18, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 17, 2018 0.2450 0.2450 0.2100 0.2100 154,000 -0.04(-14.29%)
May 16, 2018 0.2250 0.2450 0.2250 0.2450 76,000 +0.01(+4.26%)
May 15, 2018 0.2450 0.2700 0.2350 0.2350 111,105 -0.01(-4.08%)
May 14, 2018 0.2450 0.2600 0.2400 0.2450 112,500 -0.01(-2.00%)
May 11, 2018 0.2500 0.2500 0.2500 0.2500 27,500 +0.01(+2.04%)
May 10, 2018 0.2500 0.2500 0.2350 0.2450 78,778 -0.01(-2.00%)
May 09, 2018 0.2550 0.2550 0.2500 0.2500 71,170 -0.01(-1.96%)
May 08, 2018 0.2600 0.2600 0.2500 0.2550 145,200 -0.01(-1.92%)
May 07, 2018 0.2700 0.2700 0.2500 0.2600 276,200 -0.02(-7.14%)
May 04, 2018 0.2800 0.2850 0.2800 0.2800 464,600 +0.01(+1.82%)
May 03, 2018 0.2700 0.2750 0.2700 0.2750 120,500 +0.00(+0.00%)
May 02, 2018 0.2750 0.2750 0.2700 0.2750 122,000 -0.01(-1.79%)
May 01, 2018 0.2750 0.2800 0.2700 0.2800 264,000 +0.01(+3.70%)
Apr 30, 2018 0.2850 0.2850 0.2600 0.2700 990,970 -0.01(-3.57%)
Apr 27, 2018 0.2700 0.2850 0.2700 0.2800 412,800 +0.01(+1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 87,100 +0.01(+1.85%)
Apr 25, 2018 0.2500 0.2700 0.2500 0.2700 352,100 +0.02(+8.00%)
Apr 24, 2018 0.2450 0.2500 0.2400 0.2500 65,970 -0.01(-3.85%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2600 0.2350 0.2600 114,400 -0.01(-1.89%)
Apr 19, 2018 0.2650 0.2650 0.2500 0.2650 186,850 +0.00(+0.00%)
Apr 18, 2018 0.2600 0.2650 0.2600 0.2650 85,500 +0.01(+1.92%)
Apr 17, 2018 0.2600 0.2600 0.2600 0.2600 18,226 +0.00(+0.00%)
Apr 16, 2018 0.2650 0.2700 0.2600 0.2600 671,340 +0.00(+0.00%)
Apr 13, 2018 0.2600 0.2700 0.2600 0.2600 555,000 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.2700 0.2600 0.2600 583,450 -0.02(-5.45%)
Apr 11, 2018 0.2550 0.2750 0.2550 0.2750 633,600 +0.02(+7.84%)
Apr 10, 2018 0.2300 0.2600 0.2300 0.2550 809,977 +0.02(+10.87%)
Apr 09, 2018 0.2350 0.2350 0.2300 0.2300 316,500 +0.00(+0.00%)
Apr 06, 2018 0.2250 0.2350 0.2200 0.2300 114,400 +0.01(+2.22%)
Apr 05, 2018 0.2300 0.2350 0.2250 0.2250 217,233 -0.01(-2.17%)
Apr 04, 2018 0.2350 0.2350 0.2300 0.2300 177,500 -0.00(-2.13%)
Apr 03, 2018 0.2400 0.2450 0.2300 0.2350 268,450 +0.00(+0.00%)
Apr 02, 2018 0.2350 0.2400 0.2250 0.2350 215,217 +0.00(+2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 28, 2018 0.2300 0.2300 0.2250 0.2250 178,220 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2400 0.2200 0.2250 396,025 +0.01(+2.27%)
Mar 26, 2018 0.2050 0.2250 0.2050 0.2200 105,500 +0.02(+10.00%)
Mar 23, 2018 0.1900 0.2300 0.1900 0.2000 462,800 +0.01(+5.26%)
Mar 22, 2018 0.2000 0.2000 0.1900 0.1900 78,500 -0.02(-9.52%)
Mar 21, 2018 0.2000 0.2100 0.2000 0.2100 248,700 +0.01(+5.00%)
Mar 20, 2018 0.2000 0.2000 0.1900 0.2000 259,940 +0.00(+0.00%)
Mar 19, 2018 0.1950 0.2000 0.1950 0.2000 99,220 +0.01(+5.26%)
Mar 16, 2018 0.1800 0.1900 0.1800 0.1900 43,800 -0.01(-2.56%)
Mar 15, 2018 0.1900 0.1950 0.1900 0.1950 6,500 +0.02(+8.33%)
Mar 14, 2018 0.1900 0.1900 0.1700 0.1800 258,811 -0.01(-5.26%)
Mar 13, 2018 0.1950 0.2000 0.1900 0.1900 353,000 +0.00(+0.00%)
Mar 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 08, 2018 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Mar 07, 2018 0.1800 0.1850 0.1800 0.1850 39,172 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1850 0.1700 0.1850 93,200 +0.01(+5.71%)
Mar 05, 2018 0.1750 0.1800 0.1700 0.1750 57,333 +0.00(+0.00%)
Mar 02, 2018 0.1800 0.1850 0.1750 0.1750 150,800 -0.02(-7.89%)
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.