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, 2012 0.1000 0.1000 0.1000 0.1000 38,600 +0.00(+0.00%)
May 30, 2012 0.1000 0.1000 0.1000 0.1000 93,072 +0.00(+0.00%)
May 29, 2012 0.1150 0.1150 0.1000 0.1000 13,500 -0.00(-4.76%)
May 28, 2012 0.1050 0.1050 0.1050 0.1050 7,117 -0.01(-12.50%)
May 25, 2012 0.1100 0.1200 0.1100 0.1200 50,000 +0.02(+26.32%)
May 24, 2012 0.0950 0.1000 0.0950 0.0950 147,000 -0.01(-9.52%)
May 23, 2012 0.1000 0.1050 0.1000 0.1050 44,900 +0.00(+5.00%)
May 22, 2012 0.1000 0.1050 0.0950 0.1000 137,050 +0.00(+0.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2012 0.0950 0.0950 0.0850 0.0900 144,600 -0.01(-5.26%)
May 16, 2012 0.0900 0.0950 0.0850 0.0950 173,050 +0.00(+0.00%)
May 15, 2012 0.0900 0.0950 0.0900 0.0950 56,900 -0.01(-5.00%)
May 14, 2012 0.0950 0.1000 0.0900 0.1000 128,950 +0.01(+17.65%)
May 11, 2012 0.0850 0.0900 0.0850 0.0850 195,600 +0.00(+0.00%)
May 10, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 09, 2012 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 40,500 -0.01(-5.88%)
May 07, 2012 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
May 04, 2012 0.0900 0.0900 0.0650 0.0850 94,744 -0.00(-5.56%)
May 03, 2012 0.1000 0.1000 0.0900 0.0900 90,713 -0.01(-5.26%)
May 02, 2012 0.0850 0.0950 0.0800 0.0950 584,546 +0.01(+11.76%)
May 01, 2012 0.0600 0.0850 0.0600 0.0850 75,000 +0.01(+21.43%)
Apr 30, 2012 0.0650 0.0750 0.0650 0.0700 109,900 +0.01(+7.69%)
Apr 27, 2012 0.0650 0.0650 0.0650 0.0650 200,500 +0.00(+0.00%)
Apr 26, 2012 0.0700 0.0700 0.0650 0.0650 141,000 +0.01(+8.33%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0600 141,700 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0550 0.0600 537,000 -0.01(-14.29%)
Apr 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2012 0.0650 0.0700 0.0650 0.0700 483,000 +0.01(+16.67%)
Apr 19, 2012 0.0600 0.0650 0.0600 0.0600 132,200 +0.00(+0.00%)
Apr 18, 2012 0.0600 0.0600 0.0600 0.0600 1,200 -0.01(-14.29%)
Apr 17, 2012 0.0650 0.0700 0.0550 0.0700 234,500 +0.01(+7.69%)
Apr 16, 2012 0.0700 0.0700 0.0600 0.0650 213,000 +0.00(+0.00%)
Apr 13, 2012 0.0700 0.0700 0.0650 0.0650 18,040 -0.01(-7.14%)
Apr 12, 2012 0.0650 0.0750 0.0650 0.0700 218,000 +0.00(+0.00%)
Apr 11, 2012 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Apr 10, 2012 0.0750 0.0750 0.0700 0.0700 30,600 -0.00(-6.67%)
Apr 09, 2012 0.0600 0.1000 0.0600 0.0750 445,620 +0.01(+25.00%)
Apr 05, 2012 0.0600 0.0600 0.0600 0.0600 322,900 -0.01(-7.69%)
Apr 04, 2012 0.0650 0.0700 0.0650 0.0650 342,501 +0.00(+0.00%)
Apr 03, 2012 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-13.33%)
Apr 02, 2012 0.0700 0.0750 0.0650 0.0750 62,691 +0.00(+7.14%)
Mar 30, 2012 0.0750 0.0750 0.0650 0.0700 337,001 -0.00(-6.67%)
Mar 29, 2012 0.0750 0.0750 0.0750 0.0750 5,501 +0.00(+7.14%)
Mar 28, 2012 0.0800 0.0800 0.0700 0.0700 266,800 -0.00(-6.67%)
Mar 27, 2012 0.0750 0.0750 0.0700 0.0750 120,500 -0.01(-6.25%)
Mar 26, 2012 0.0750 0.0800 0.0750 0.0800 84,300 +0.01(+14.29%)
Mar 23, 2012 0.0750 0.0750 0.0700 0.0700 44,100 +0.00(+0.00%)
Mar 22, 2012 0.0750 0.0750 0.0700 0.0700 41,875 +0.00(+0.00%)
Mar 21, 2012 0.0750 0.0800 0.0700 0.0700 100,000 -0.00(-6.67%)
Mar 20, 2012 0.0750 0.0750 0.0650 0.0750 477,000 +0.00(+7.14%)
Mar 19, 2012 0.0750 0.0750 0.0700 0.0700 8,333 -0.01(-12.50%)
Mar 16, 2012 0.0750 0.0800 0.0750 0.0800 110,275 +0.00(+0.00%)
Mar 15, 2012 0.0750 0.0800 0.0750 0.0800 130,000 +0.00(+0.00%)
Mar 14, 2012 0.0800 0.0800 0.0700 0.0800 460,163 -0.01(-5.88%)
Mar 13, 2012 0.0850 0.0850 0.0750 0.0850 204,664 +0.01(+6.25%)
Mar 12, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2012 0.0900 0.0900 0.0800 0.0800 218,000 -0.01(-11.11%)
Mar 08, 2012 0.0950 0.0950 0.0900 0.0900 11,300 -0.01(-5.26%)
Mar 07, 2012 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 06, 2012 0.1000 0.1000 0.0900 0.0900 137,900 -0.01(-5.26%)
Mar 05, 2012 0.0900 0.0950 0.0900 0.0950 536,008 +0.01(+5.56%)
Mar 02, 2012 0.1050 0.1050 0.0900 0.0900 316,719 -0.01(-14.29%)
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.