Dark

CGP
CORNERSTONE CAPITAL RESOURCES
stock CVE

Inactive

Feb 28, 2023

3.90CAD+8.635%(+0.31)98,425

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	3.6500	4.0000	3.6500	3.9000	+8.635%	98,425	0.000%
2023-02-27	3.5000	3.5900	3.5000	3.5900	+8.788%	23,200	+8.635%
2023-02-24	3.4500	3.4500	3.3000	3.3000	-4.348%	23,740	+18.182%
2023-02-23	3.5000	3.5100	3.4500	3.4500	+1.471%	22,705	+13.043%
2023-02-22	3.4900	3.4900	3.3500	3.4000	+1.493%	7,801	+14.706%
2023-02-21	3.4000	3.4100	3.3500	3.3500	+1.515%	5,900	+16.418%
2023-02-17	3.3000	3.3000	3.2000	3.3000	-1.493%	18,209	+18.182%
2023-02-16	3.3400	3.3500	3.3400	3.3500	+0.299%	1,500	+16.418%
2023-02-15	3.4900	3.4900	3.3400	3.3400	-3.188%	15,400	+16.766%
2023-02-14	3.4500	3.4500	3.4500	3.4500	-0.862%	150	+13.043%
2023-02-13	3.4900	3.4900	3.4800	3.4800	0.000%	300	+12.069%
2023-02-10	3.5200	3.5200	3.4000	3.4800	-3.333%	10,705	+12.069%
2023-02-09	3.6000	3.6000	3.6000	3.6000	-1.907%	2,500	+8.333%
2023-02-08	3.7600	3.7600	3.6700	3.6700	-2.133%	14,700	+6.267%
2023-02-07	3.7500	3.7500	3.7500	3.7500	-1.575%	1,310	+4.000%
2023-02-06	3.9000	3.9000	3.8000	3.8100	-2.806%	6,000	+2.362%
2023-02-03	3.9500	3.9500	3.9200	3.9200	-0.759%	1,500	-0.510%
2023-02-02	3.9100	3.9500	3.8100	3.9500	+0.254%	5,405	-1.266%
2023-02-01	3.9400	3.9400	3.9400	3.9400	-0.253%	800	-1.015%
2023-01-31	3.9500	3.9500	3.9500	3.9500	-0.504%	425	-1.266%
2023-01-30	4.0100	4.0100	3.9700	3.9700	-0.750%	3,000	-1.763%
2023-01-27	4.0900	4.0900	3.8500	4.0000	+0.756%	12,915	-2.500%
2023-01-26	4.0000	4.0000	3.9600	3.9700	-0.750%	10,078	-1.763%
2023-01-25	4.1400	4.1400	4.0000	4.0000	-3.382%	4,200	-2.500%
2023-01-24	4.0400	4.2000	4.0300	4.1400	+3.500%	41,705	-5.797%
2023-01-23	3.9400	4.1500	3.9400	4.0000	+1.523%	32,477	-2.500%
2023-01-20	4.1500	4.1500	3.9200	3.9400	-6.190%	28,500	-1.015%
2023-01-17	4.1100	4.2200	4.1100	4.2000	-2.098%	47,550	-7.143%
2023-01-16	4.2900	4.2900	4.2800	4.2900	-0.233%	12,400	-9.091%
2023-01-13	4.1500	4.3000	4.1500	4.3000	+3.365%	12,200	-9.302%
2023-01-12	4.1400	4.1700	4.1100	4.1600	-1.887%	26,050	-6.250%
2023-01-11	4.2400	4.2400	4.2400	4.2400	+0.713%	625	-8.019%
2023-01-10	4.2100	4.2100	4.2100	4.2100	-0.941%	200	-7.363%
2023-01-09	4.2200	4.3000	4.1100	4.2500	+1.918%	27,200	-8.235%
2023-01-06	3.9500	4.4000	3.9500	4.1700	+6.378%	35,550	-6.475%
2023-01-05	3.9700	3.9700	3.8700	3.9200	-2.000%	11,739	-0.510%
2023-01-04	4.0000	4.0000	4.0000	4.0000	0.000%	5,200	-2.500%
2023-01-03	3.9000	4.0000	3.9000	4.0000	+3.359%	14,369	-2.500%
2022-12-30	3.8500	3.8700	3.8500	3.8700	0.000%	900	+0.775%
2022-12-29	3.8000	4.0000	3.7000	3.8700	+1.575%	22,300	+0.775%
2022-12-28	3.9300	3.9300	3.8100	3.8100	-4.511%	13,505	+2.362%
2022-12-23	3.9400	4.0300	3.9300	3.9900	-0.250%	9,100	-2.256%
2022-12-22	4.0900	4.1500	3.9700	4.0000	-2.439%	17,700	-2.500%
2022-12-21	4.0500	4.1000	4.0500	4.1000	+1.990%	6,124	-4.878%
2022-12-20	3.9600	4.0200	3.9500	4.0200	+0.500%	5,800	-2.985%
2022-12-19	3.9100	4.0500	3.9100	4.0000	+2.564%	7,805	-2.500%
2022-12-16	4.0500	4.0500	3.9000	3.9000	-3.704%	4,554	0.000%
2022-12-15	4.2500	4.2500	4.0500	4.0500	-5.814%	14,345	-3.704%
2022-12-14	4.2500	4.3900	4.2500	4.3000	+1.176%	22,585	-9.302%
2022-12-13	4.2900	4.3000	4.2500	4.2500	+1.190%	1,100	-8.235%
2022-12-12	4.3000	4.3000	4.1900	4.2000	-6.667%	44,935	-7.143%
2022-12-09	4.5000	4.5100	4.5000	4.5000	0.000%	7,250	-13.333%
2022-12-08	4.5100	4.5500	4.5000	4.5000	-0.442%	14,542	-13.333%
2022-12-07	4.4100	4.5400	4.4100	4.5200	+2.727%	28,450	-13.717%
2022-12-06	4.5000	4.5000	4.4000	4.4000	-4.348%	2,285	-11.364%
2022-12-05	4.5500	4.6500	4.5500	4.6000	+2.222%	41,216	-15.217%
2022-12-02	4.4700	4.5000	4.4700	4.5000	0.000%	16,404	-13.333%
2022-12-01	4.2000	4.5500	4.2000	4.5000	+6.635%	22,524	-13.333%
2022-11-30	4.2000	4.3000	4.2000	4.2200	+0.957%	11,113	-7.583%
2022-11-29	4.0500	4.3000	4.0500	4.1800	+4.500%	23,875	-6.699%
2022-11-28	3.9200	4.0500	3.9200	4.0000	+3.359%	42,077	-2.500%
2022-11-25	3.8700	3.8700	3.8700	3.8700	-3.008%	465	+0.775%
2022-11-24	3.8700	3.9900	3.8700	3.9900	+3.368%	8,900	-2.256%
2022-11-23	4.0300	4.0300	3.8500	3.8600	-3.500%	18,047	+1.036%
2022-11-22	4.0600	4.0700	3.9200	4.0000	-2.439%	35,061	-2.500%
2022-11-21	4.1800	4.1800	4.1000	4.1000	-3.529%	3,364	-4.878%
2022-11-18	4.1600	4.2500	4.1000	4.2500	+2.410%	89,502	-8.235%
2022-11-17	4.0000	4.1500	4.0000	4.1500	+3.750%	49,382	-6.024%
2022-11-16	4.0500	4.0500	4.0000	4.0000	-2.439%	52,751	-2.500%
2022-11-15	4.1400	4.1400	4.0800	4.1000	-1.679%	8,965	-4.878%
2022-11-14	3.9000	4.2100	3.9000	4.1700	+8.877%	52,010	-6.475%
2022-11-11	3.7100	3.8400	3.7100	3.8300	+2.406%	54,300	+1.828%
2022-11-09	3.7000	3.7500	3.6500	3.7400	+1.081%	19,700	+4.278%
2022-11-08	3.7000	3.8200	3.6000	3.7000	+0.543%	46,804	+5.405%
2022-11-07	3.5000	3.6900	3.5000	3.6800	+8.235%	103,600	+5.978%
2022-11-04	3.2900	3.4000	3.2000	3.4000	-3.409%	42,099	+14.706%
2022-11-02	3.4500	3.5900	3.4500	3.5200	+2.326%	20,550	+10.795%
2022-11-01	3.4000	3.4400	3.4000	3.4400	+1.775%	20,235	+13.372%
2022-10-31	3.3100	3.4000	3.3100	3.3800	+1.807%	39,519	+15.385%
2022-10-28	3.3900	3.3900	3.2900	3.3200	-3.768%	19,533	+17.470%
2022-10-27	3.4000	3.5000	3.4000	3.4500	+1.471%	53,876	+13.043%
2022-10-26	3.3500	3.4100	3.3500	3.4000	+2.410%	23,400	+14.706%
2022-10-25	3.3200	3.3800	3.3200	3.3200	-1.190%	43,300	+17.470%
2022-10-24	3.3900	3.4000	3.3000	3.3600	-1.176%	23,300	+16.071%
2022-10-21	3.3500	3.4200	3.3500	3.4000	+3.030%	50,400	+14.706%
2022-10-20	3.3100	3.3200	3.2600	3.3000	0.000%	45,641	+18.182%
2022-10-19	3.3300	3.3300	3.1900	3.3000	-1.493%	140,300	+18.182%
2022-10-18	3.4000	3.4000	3.3500	3.3500	+0.904%	16,100	+16.418%
2022-10-17	3.4000	3.4500	3.3000	3.3200	-0.896%	57,600	+17.470%
2022-10-14	3.3500	3.3600	3.3500	3.3500	+1.515%	62,800	+16.418%
2022-10-13	3.4000	3.4200	3.3000	3.3000	-1.786%	64,500	+18.182%
2022-10-12	3.3500	3.3600	3.3300	3.3600	+0.299%	14,940	+16.071%
2022-10-11	3.2800	3.4200	3.2600	3.3500	+3.077%	31,214	+16.418%
2022-10-07	3.3500	3.6900	3.0100	3.2500	+23.574%	644,406	+20.000%
2022-10-06	2.6000	2.6400	2.6000	2.6300	0.000%	9,280	+48.289%
2022-10-05	2.6500	2.6500	2.6000	2.6300	-1.128%	900	+48.289%
2022-10-04	2.6800	2.6800	2.6300	2.6600	-1.115%	4,700	+46.617%
2022-10-03	2.7100	2.7500	2.6500	2.6900	-0.370%	1,850	+44.981%
2022-09-30	2.6500	2.7000	2.6500	2.7000	+2.273%	6,900	+44.444%
2022-09-29	2.7900	2.7900	2.5700	2.6400	-1.493%	1,600	+47.727%
2022-09-28	2.7500	2.7500	2.6200	2.6800	-4.286%	6,900	+45.522%
2022-09-27	2.8300	2.8300	2.8000	2.8000	-0.709%	800	+39.286%
2022-09-26	2.8900	2.9400	2.8200	2.8200	+0.356%	1,000	+38.298%
2022-09-23	2.8700	2.8700	2.8100	2.8100	-2.431%	5,625	+38.790%
2022-09-22	2.9900	2.9900	2.8800	2.8800	-3.679%	8,413	+35.417%
2022-09-21	3.0400	3.0500	2.9800	2.9900	+0.673%	3,257	+30.435%
2022-09-20	3.0000	3.0000	2.9400	2.9700	-1.656%	3,500	+31.313%
2022-09-19	2.9200	3.0200	2.9200	3.0200	+5.965%	3,150	+29.139%
2022-09-16	2.9000	2.9300	2.8500	2.8500	-1.724%	7,400	+36.842%
2022-09-15	2.9800	2.9800	2.9000	2.9000	-2.685%	5,940	+34.483%
2022-09-14	3.0100	3.0100	2.9800	2.9800	-0.667%	4,052	+30.872%
2022-09-13	3.0100	3.0100	2.9500	3.0000	+1.010%	7,697	+30.000%
2022-09-12	3.0900	3.1000	2.9500	2.9700	-1.656%	24,825	+31.313%
2022-09-09	3.1100	3.1100	3.0100	3.0200	-7.077%	30,905	+29.139%
2022-09-06	3.3900	3.3900	3.2500	3.2500	-1.813%	18,275	+20.000%
2022-09-02	3.3300	3.3500	3.3100	3.3100	+0.915%	1,025	+17.825%
2022-09-01	3.3500	3.3500	3.2800	3.2800	-2.381%	1,850	+18.902%
2022-08-31	3.4100	3.4100	3.3600	3.3600	+0.599%	4,453	+16.071%
2022-08-30	3.3700	3.5000	3.3400	3.3400	+5.363%	13,542	+16.766%
2022-08-29	3.1900	3.3700	3.1300	3.1700	+5.667%	24,109	+23.028%
2022-08-26	3.0000	3.0500	3.0000	3.0000	-1.639%	525	+30.000%
2022-08-25	3.0900	3.0900	2.9850	3.0500	-1.294%	8,979	+27.869%
2022-08-24	3.1200	3.1200	3.0600	3.0900	-0.323%	800	+26.214%
2022-08-23	3.0900	3.1000	3.0900	3.1000	+1.639%	300	+25.806%
2022-08-22	3.1700	3.1700	3.0500	3.0500	0.000%	200	+27.869%
2022-08-18	3.1300	3.1300	3.0500	3.0500	-1.613%	600	+27.869%
2022-08-17	3.1200	3.1200	3.1000	3.1000	-2.821%	300	+25.806%
2022-08-16	3.0700	3.2100	3.0700	3.1900	+3.236%	2,700	+22.257%
2022-08-15	3.1200	3.1200	3.0900	3.0900	0.000%	200	+26.214%
2022-08-12	2.9500	3.0900	2.9500	3.0900	+0.651%	7,021	+26.214%
2022-08-11	3.1900	3.1900	2.9900	3.0700	-3.762%	7,655	+27.036%
2022-08-10	3.1700	3.2400	3.1700	3.1900	-3.333%	2,018	+22.257%
2022-08-09	3.3000	3.3000	3.3000	3.3000	+1.227%	100	+18.182%
2022-08-08	3.2700	3.2700	3.2600	3.2600	-4.118%	900	+19.632%
2022-08-03	3.4500	3.4500	3.4000	3.4000	-4.762%	800	+14.706%
2022-08-02	3.5600	3.5700	3.5600	3.5700	-0.279%	200	+9.244%
2022-07-29	3.5800	3.5800	3.5800	3.5800	+3.768%	190	+8.939%
2022-07-28	3.4600	3.5000	3.3800	3.4500	0.000%	3,300	+13.043%
2022-07-27	3.2500	3.5400	3.2500	3.4500	+4.545%	16,105	+13.043%
2022-07-25	3.3500	3.3500	3.2700	3.3000	+1.538%	3,700	+18.182%
2022-07-22	3.4300	3.4300	3.2100	3.2500	-4.412%	12,800	+20.000%
2022-07-21	3.4300	3.4500	3.4000	3.4000	-0.875%	2,100	+14.706%
2022-07-20	3.4300	3.4300	3.4300	3.4300	0.000%	100	+13.703%
2022-07-19	3.1900	3.4300	3.1600	3.4300	+7.524%	18,100	+13.703%
2022-07-18	3.2300	3.2300	3.1900	3.1900	+1.592%	370	+22.257%
2022-07-15	3.1300	3.1400	3.1200	3.1400	+1.290%	800	+24.204%
2022-07-14	3.2000	3.2000	3.1000	3.1000	-2.821%	1,200	+25.806%
2022-07-13	3.1000	3.1900	2.9000	3.1900	+2.903%	11,749	+22.257%
2022-07-12	3.2000	3.2000	3.1000	3.1000	-1.274%	1,700	+25.806%
2022-07-11	3.2700	3.2700	3.1000	3.1400	-1.875%	3,105	+24.204%
2022-07-08	3.3000	3.3000	3.2000	3.2000	-4.192%	1,180	+21.875%
2022-07-07	3.3100	3.3600	3.2900	3.3400	+1.212%	6,400	+16.766%
2022-07-06	3.4000	3.4000	3.3000	3.3000	0.000%	1,100	+18.182%
2022-07-05	3.4000	3.4000	3.2500	3.3000	-2.941%	600	+18.182%
2022-07-04	3.2800	3.4000	3.2800	3.4000	+1.493%	302	+14.706%
2022-06-30	3.3500	3.4000	3.3500	3.3500	-2.899%	5,166	+16.418%
2022-06-29	3.3800	3.4900	3.3800	3.4500	+6.811%	4,850	+13.043%
2022-06-28	3.3000	3.3000	3.0900	3.2300	-2.417%	4,334	+20.743%
2022-06-27	3.4200	3.4200	3.3000	3.3100	-3.779%	1,080	+17.825%
2022-06-24	3.4800	3.4800	3.4000	3.4400	+1.775%	1,000	+13.372%
2022-06-23	3.6300	3.6300	3.3800	3.3800	-8.649%	3,425	+15.385%
2022-06-22	3.7700	3.7700	3.7000	3.7000	-2.116%	800	+5.405%
2022-06-21	3.7400	3.7800	3.7200	3.7800	+2.162%	3,830	+3.175%
2022-06-20	3.4600	3.7100	3.4600	3.7000	+6.628%	4,650	+5.405%
2022-06-17	3.4900	3.4900	3.4600	3.4700	+0.289%	3,150	+12.392%
2022-06-16	3.5700	3.5700	3.4000	3.4600	-3.352%	8,875	+12.717%
2022-06-15	3.6000	3.6000	3.5800	3.5800	-0.556%	1,700	+8.939%
2022-06-14	3.6200	3.6200	3.6000	3.6000	-1.370%	6,235	+8.333%
2022-06-13	3.7400	3.7400	3.6000	3.6500	-5.195%	13,665	+6.849%
2022-06-08	3.8700	3.8700	3.7600	3.8500	-0.517%	6,325	+1.299%
2022-06-07	3.8500	3.8700	3.8000	3.8700	+1.309%	4,130	+0.775%
2022-06-03	3.9800	3.9800	3.8200	3.8200	-4.500%	1,950	+2.094%
2022-06-02	3.9800	4.0000	3.8500	4.0000	0.000%	6,982	-2.500%
2022-06-01	4.0800	4.0800	4.0000	4.0000	-2.439%	1,400	-2.500%
2022-05-31	4.1500	4.1500	4.1000	4.1000	+0.737%	1,800	-4.878%
2022-05-30	3.8500	4.2300	3.8500	4.0700	+5.714%	12,900	-4.177%
2022-05-27	3.7900	3.8500	3.7700	3.8500	-1.028%	13,000	+1.299%
2022-05-26	3.8400	3.8900	3.8000	3.8900	+1.567%	64,880	+0.257%
2022-05-25	3.8700	3.8700	3.8300	3.8300	-0.519%	800	+1.828%
2022-05-24	3.8600	3.9500	3.8100	3.8500	-0.259%	1,680	+1.299%
2022-05-20	3.7000	3.8600	3.7000	3.8600	+4.324%	6,796	+1.036%
2022-05-19	3.7100	3.7400	3.6900	3.7000	-1.333%	7,700	+5.405%
2022-05-18	3.7300	3.8000	3.7300	3.7500	+1.351%	6,000	+4.000%
2022-05-17	3.7200	3.7200	3.6800	3.7000	+0.543%	7,900	+5.405%
2022-05-16	3.6100	3.7500	3.6100	3.6800	-1.604%	11,484	+5.978%
2022-05-13	3.8700	3.8700	3.7400	3.7400	-3.359%	4,843	+4.278%
2022-05-12	4.1000	4.1000	3.8700	3.8700	-6.747%	3,100	+0.775%
2022-05-11	4.0800	4.1500	4.0800	4.1500	+1.220%	1,500	-6.024%
2022-05-10	4.1800	4.1800	4.1000	4.1000	-1.442%	600	-4.878%
2022-05-09	4.2100	4.2100	4.1500	4.1600	-1.188%	3,805	-6.250%
2022-05-06	4.2800	4.2800	4.1500	4.2100	-1.865%	2,443	-7.363%
2022-05-05	4.2300	4.3000	4.2300	4.2900	+0.941%	2,465	-9.091%
2022-05-04	4.3200	4.3200	4.2000	4.2500	0.000%	3,112	-8.235%
2022-05-02	4.3500	4.4000	4.2500	4.2500	-3.409%	4,000	-8.235%
2022-04-29	4.4500	4.5000	4.4000	4.4000	-1.124%	3,450	-11.364%
2022-04-28	4.4000	4.4500	4.4000	4.4500	+1.136%	4,151	-12.360%
2022-04-27	4.4000	4.4500	4.3500	4.4000	+2.804%	3,300	-11.364%
2022-04-26	4.3500	4.3500	4.2000	4.2800	-0.696%	1,986	-8.879%
2022-04-25	4.2100	4.3100	4.2100	4.3100	+0.233%	2,600	-9.513%
2022-04-22	4.5000	4.5000	4.3000	4.3000	-5.908%	1,800	-9.302%
2022-04-21	4.8500	4.8500	4.5700	4.5700	-6.160%	7,959	-14.661%
2022-04-20	4.9400	5.0000	4.8700	4.8700	0.000%	16,019	-19.918%
2022-04-19	4.9400	4.9400	4.8700	4.8700	-0.612%	10,000	-19.918%
2022-04-18	4.9700	5.0400	4.8400	4.9000	-2.000%	13,124	-20.408%
2022-04-14	5.1500	5.1500	5.0000	5.0000	-2.724%	5,050	-22.000%
2022-04-13	5.1000	5.1500	5.0600	5.1400	-0.194%	8,188	-24.125%
2022-04-12	5.2500	5.2800	5.1500	5.1500	-1.530%	15,457	-24.272%
2022-04-11	4.8400	5.2300	4.8400	5.2300	+10.105%	16,628	-25.430%
2022-04-08	4.8000	4.8000	4.7500	4.7500	-1.042%	4,175	-17.895%
2022-04-07	4.7800	4.8400	4.7800	4.8000	0.000%	3,850	-18.750%
2022-04-06	4.6000	5.0000	4.5500	4.8000	+5.495%	40,588	-18.750%
2022-04-05	4.6400	4.6400	4.5000	4.5500	-1.302%	7,774	-14.286%
2022-04-04	4.6000	4.6900	4.6000	4.6100	+1.319%	8,261	-15.401%
2022-04-01	4.6000	4.7000	4.5500	4.5500	0.000%	6,850	-14.286%
2022-03-31	4.5900	4.6900	4.5000	4.5500	+1.790%	4,850	-14.286%
2022-03-30	4.5800	4.7200	4.4600	4.4700	+1.361%	20,500	-12.752%
2022-03-29	4.5100	4.5100	4.4100	4.4100	-3.712%	8,300	-11.565%
2022-03-28	4.4300	4.6000	4.4200	4.5800	+7.512%	18,000	-14.847%
2022-03-25	4.4400	4.4400	4.2000	4.2600	-2.069%	3,900	-8.451%
2022-03-24	4.4000	4.5900	4.3500	4.3500	+2.113%	16,845	-10.345%
2022-03-23	4.1900	4.4000	4.1100	4.2600	+1.671%	20,059	-8.451%
2022-03-22	4.1100	4.2300	4.1100	4.1900	+0.964%	2,900	-6.921%
2022-03-21	4.1500	4.1700	4.1300	4.1500	+0.973%	36,400	-6.024%
2022-03-18	4.1900	4.1900	4.0100	4.1100	-2.375%	31,068	-5.109%
2022-03-17	4.2500	4.3600	4.1600	4.2100	+5.779%	20,990	-7.363%
2022-03-16	3.9500	3.9800	3.9300	3.9800	+0.759%	3,200	-2.010%
2022-03-15	3.8700	3.9500	3.8500	3.9500	-0.754%	7,645	-1.266%
2022-03-14	4.0500	4.0500	3.9800	3.9800	-1.728%	22,000	-2.010%
2022-03-11	4.0500	4.0500	4.0500	4.0500	-1.220%	1,300	-3.704%
2022-03-10	3.9800	4.1000	3.9800	4.1000	+3.015%	43,085	-4.878%
2022-03-09	3.9200	4.0500	3.9200	3.9800	+2.051%	22,860	-2.010%
2022-03-08	3.9000	4.2500	3.7500	3.9000	0.000%	73,790	0.000%
2022-03-07	3.8500	3.9400	3.8300	3.9000	+2.632%	7,380	0.000%
2022-03-04	3.7300	3.8000	3.7300	3.8000	+1.333%	2,200	+2.632%
2022-03-03	3.8000	3.8000	3.7200	3.7500	-0.794%	5,800	+4.000%
2022-03-01	3.8300	3.8300	3.7800	3.7800	-1.305%	3,825	+3.175%
2022-02-28	3.8600	4.0000	3.8000	3.8300	+4.932%	23,400	+1.828%
2022-02-24	3.6300	3.7000	3.5600	3.6500	-1.351%	12,650	+6.849%
2022-02-23	3.7000	3.8400	3.6500	3.7000	0.000%	28,655	+5.405%
2022-02-22	3.5300	3.8500	3.5000	3.7000	+6.017%	13,220	+5.405%
2022-02-18	3.5900	3.5900	3.4900	3.4900	-3.056%	14,438	+11.748%
2022-02-17	3.6000	3.6100	3.6000	3.6000	-0.552%	8,253	+8.333%
2022-02-16	3.6000	3.6700	3.6000	3.6200	+1.972%	18,666	+7.735%
2022-02-15	3.8100	3.8200	3.5100	3.5500	-7.792%	22,144	+9.859%
2022-02-14	3.9000	3.9000	3.8500	3.8500	-1.028%	2,800	+1.299%
2022-02-11	3.8500	3.8900	3.8500	3.8900	+0.517%	675	+0.257%
2022-02-10	3.8300	3.8700	3.8100	3.8700	+0.519%	3,900	+0.775%
2022-02-09	3.8600	3.8600	3.8500	3.8500	-0.259%	4,505	+1.299%
2022-02-08	3.8900	3.8900	3.8600	3.8600	-1.026%	200	+1.036%
2022-02-07	3.9200	3.9500	3.9000	3.9000	-0.510%	4,900	0.000%
2022-02-04	3.9400	3.9500	3.9200	3.9200	-0.759%	704	-0.510%
2022-02-03	3.9500	3.9500	3.9500	3.9500	0.000%	400	-1.266%
2022-02-02	3.9400	4.0000	3.9400	3.9500	0.000%	2,300	-1.266%
2022-02-01	3.9500	4.0500	3.9500	3.9500	-1.741%	3,100	-1.266%
2022-01-31	3.9000	4.0900	3.9000	4.0200	+4.145%	10,520	-2.985%
2022-01-28	4.0800	4.1000	3.8100	3.8600	-3.500%	17,450	+1.036%
2022-01-27	4.0100	4.0800	4.0000	4.0000	0.000%	3,750	-2.500%
2022-01-26	4.0500	4.1100	4.0000	4.0000	-1.235%	2,100	-2.500%
2022-01-25	4.0100	4.0500	4.0100	4.0500	+0.248%	8,050	-3.704%
2022-01-24	4.1500	4.1600	3.9500	4.0400	-2.885%	11,550	-3.465%
2022-01-21	4.3500	4.3900	4.1600	4.1600	-2.804%	108,300	-6.250%
2022-01-20	4.0600	4.2800	4.0000	4.2800	+4.390%	428,810	-8.879%
2022-01-19	4.2200	4.2200	3.8600	4.1000	-2.381%	17,650	-4.878%
2022-01-18	4.2500	4.2700	4.1400	4.2000	-3.448%	6,500	-7.143%
2022-01-17	4.2000	4.4700	4.1200	4.3500	+9.848%	29,800	-10.345%
2022-01-14	4.2000	4.2000	3.9600	3.9600	-5.714%	18,580	-1.515%
2022-01-13	4.2000	4.2000	4.1000	4.2000	+0.478%	2,800	-7.143%
2022-01-12	4.0500	4.2000	4.0500	4.1800	+3.210%	8,400	-6.699%
2022-01-11	4.1200	4.1200	4.0500	4.0500	0.000%	6,570	-3.704%
2022-01-10	4.0500	4.1000	4.0000	4.0500	+1.759%	9,744	-3.704%
2022-01-07	3.9600	4.0300	3.8900	3.9800	-1.728%	14,773	-2.010%
2022-01-06	4.0200	4.0500	4.0000	4.0500	+0.746%	4,950	-3.704%
2022-01-05	4.0500	4.1400	4.0200	4.0200	-0.495%	12,981	-2.985%
2022-01-04	4.1300	4.1300	4.0400	4.0400	-2.651%	14,100	-3.465%
2021-12-31	4.1500	4.1500	4.1500	4.1500	+0.728%	1,700	-6.024%
2021-12-30	4.0500	4.1500	4.0500	4.1200	+0.488%	4,400	-5.340%
2021-12-29	4.1700	4.1700	4.0900	4.1000	-3.073%	4,402	-4.878%
2021-12-24	4.1400	4.2300	4.1400	4.2300	+4.444%	2,000	-7.801%
2021-12-23	4.1500	4.1600	4.0500	4.0500	-2.410%	2,600	-3.704%
2021-12-22	4.2200	4.2200	4.1500	4.1500	-0.240%	360	-6.024%
2021-12-21	4.2100	4.2100	4.1600	4.1600	+0.241%	300	-6.250%
2021-12-20	4.2100	4.2100	4.1500	4.1500	-1.891%	4,700	-6.024%
2021-12-17	4.2000	4.2500	4.1000	4.2300	-3.864%	19,400	-7.801%
2021-12-16	4.1500	4.4000	4.1000	4.4000	+3.774%	13,450	-11.364%
2021-12-15	4.1000	4.2400	4.0500	4.2400	+3.163%	22,500	-8.019%
2021-12-14	4.1200	4.1500	4.1000	4.1100	-0.964%	9,850	-5.109%
2021-12-13	4.1000	4.1700	4.1000	4.1500	+0.728%	5,491	-6.024%
2021-12-10	4.1100	4.1500	4.1100	4.1200	-3.738%	500	-5.340%
2021-12-09	4.2300	4.3000	4.2300	4.2800	+1.905%	10,700	-8.879%
2021-12-08	4.0500	4.2000	4.0500	4.2000	+3.704%	5,000	-7.143%
2021-12-07	4.1000	4.1000	4.0500	4.0500	-2.410%	3,600	-3.704%
2021-12-02	4.2500	4.2500	4.1000	4.1500	-6.742%	2,300	-6.024%
2021-12-01	4.3000	4.9000	4.3000	4.4500	+1.598%	19,420	-12.360%
2021-11-30	4.4000	4.4100	4.1300	4.3800	+1.389%	24,532	-10.959%
2021-11-29	4.3000	4.3700	4.2000	4.3200	-1.370%	6,906	-9.722%
2021-11-26	4.1800	4.3800	4.0500	4.3800	+5.797%	27,950	-10.959%
2021-11-25	4.1900	4.1900	4.0500	4.1400	-1.429%	32,102	-5.797%
2021-11-24	4.2000	4.2000	4.1600	4.2000	0.000%	1,717	-7.143%
2021-11-23	4.3800	4.3800	4.1600	4.2000	-3.448%	7,305	-7.143%
2021-11-22	4.3100	4.3500	4.3000	4.3500	+0.928%	6,000	-10.345%
2021-11-19	4.2300	4.3900	4.2300	4.3100	-0.920%	3,875	-9.513%
2021-11-18	4.5500	4.7600	4.3500	4.3500	-3.333%	25,949	-10.345%
2021-11-17	4.4000	4.5400	4.4000	4.5000	+2.273%	5,800	-13.333%
2021-11-16	4.5000	4.5000	4.3800	4.4000	-2.222%	4,817	-11.364%
2021-11-15	4.2200	4.5800	4.1100	4.5000	+5.882%	25,400	-13.333%
2021-11-12	4.3000	4.3000	4.2300	4.2500	-0.701%	24,419	-8.235%
2021-11-11	4.1800	4.3000	4.1800	4.2800	+2.148%	13,210	-8.879%
2021-11-10	4.2000	4.2000	4.0600	4.1900	-0.238%	5,700	-6.921%
2021-11-09	4.2500	4.2500	4.2000	4.2000	-2.326%	2,231	-7.143%
2021-11-08	4.2000	4.3700	4.2000	4.3000	+3.614%	24,450	-9.302%
2021-11-05	4.0600	4.2200	4.0600	4.1500	+1.716%	3,274	-6.024%
2021-11-04	4.0500	4.0800	4.0500	4.0800	+0.741%	3,650	-4.412%
2021-11-03	4.1000	4.1000	4.0500	4.0500	-1.460%	3,100	-3.704%
2021-11-02	4.1500	4.1500	4.1100	4.1100	-0.964%	9,706	-5.109%
2021-11-01	4.1500	4.1900	4.1500	4.1500	0.000%	20,110	-6.024%
2021-10-29	4.0200	4.2000	4.0200	4.1500	+2.978%	58,800	-6.024%
2021-10-28	4.0100	4.0500	4.0100	4.0300	+0.249%	7,300	-3.226%
2021-10-27	4.1100	4.1100	4.0200	4.0200	-5.412%	2,225	-2.985%
2021-10-26	4.3900	4.4400	4.2500	4.2500	-4.279%	4,138	-8.235%
2021-10-25	4.1000	4.4500	4.1000	4.4400	+8.557%	25,217	-12.162%
2021-10-22	4.0000	4.0900	4.0000	4.0900	+3.023%	24,663	-4.645%
2021-10-21	3.9700	3.9700	3.9700	3.9700	-0.750%	1,250	-1.763%
2021-10-20	4.0000	4.0000	3.9900	4.0000	0.000%	4,600	-2.500%
2021-10-19	3.9000	4.0000	3.9000	4.0000	+1.266%	17,016	-2.500%
2021-10-18	3.9400	3.9500	3.9000	3.9500	+0.765%	2,280	-1.266%
2021-10-15	4.0000	4.0000	3.7500	3.9200	-4.390%	673,150	-0.510%
2021-10-14	4.0000	4.3000	3.9800	4.1000	+2.500%	40,610	-4.878%
2021-10-13	3.8600	4.0000	3.8500	4.0000	+2.041%	30,639	-2.500%
2021-10-12	3.9900	4.0000	3.9100	3.9200	+0.513%	15,084	-0.510%
2021-10-08	3.7500	4.0000	3.7500	3.9000	+4.000%	19,400	0.000%
2021-10-07	3.6000	3.8000	3.5500	3.7500	+2.740%	22,935	+4.000%
2021-10-05	3.7700	3.7700	3.6500	3.6500	-0.815%	10,980	+6.849%
2021-10-04	3.8500	3.8500	3.6800	3.6800	-3.158%	2,569	+5.978%
2021-10-01	3.7000	3.8200	3.6600	3.8000	+1.604%	960	+2.632%
2021-09-30	3.7000	3.8000	3.6500	3.7400	+2.747%	13,600	+4.278%
2021-09-29	3.6000	3.7500	3.6000	3.6400	-0.274%	18,803	+7.143%
2021-09-28	3.5000	3.8000	3.4900	3.6500	+3.989%	6,697	+6.849%
2021-09-27	3.4600	3.5300	3.4600	3.5100	-2.500%	21,260	+11.111%
2021-09-24	3.6000	3.6000	3.5800	3.6000	0.000%	2,300	+8.333%
2021-09-23	3.6100	3.6100	3.6000	3.6000	-0.277%	12,314	+8.333%
2021-09-22	3.6700	3.7000	3.6100	3.6100	-1.096%	7,500	+8.033%
2021-09-21	3.6300	3.6600	3.6300	3.6500	+0.275%	26,950	+6.849%
2021-09-20	3.6500	3.6500	3.6400	3.6400	-0.817%	4,300	+7.143%
2021-09-17	3.7100	3.7200	3.6700	3.6700	-2.653%	6,960	+6.267%
2021-09-16	3.8100	3.8100	3.7400	3.7700	-0.265%	12,260	+3.448%
2021-09-15	3.7600	3.8200	3.7600	3.7800	-1.818%	2,450	+3.175%
2021-09-14	3.8300	3.9000	3.8300	3.8500	+1.316%	27,800	+1.299%
2021-09-13	3.8200	3.8200	3.8000	3.8000	-2.564%	4,475	+2.632%
2021-09-10	3.8600	4.0400	3.8600	3.9000	+3.723%	9,240	0.000%
2021-09-08	3.8500	3.8500	3.7600	3.7600	-2.338%	1,270	+3.723%
2021-09-07	3.8500	3.8700	3.8500	3.8500	-0.773%	4,000	+1.299%
2021-09-03	3.9000	3.9100	3.8800	3.8800	+2.105%	2,100	+0.515%
2021-09-02	3.8000	3.8300	3.7900	3.8000	-2.564%	13,370	+2.632%
2021-09-01	3.9000	3.9200	3.8500	3.9000	-2.743%	6,520	0.000%
2021-08-31	4.0000	4.0500	3.8600	4.0100	+6.933%	15,800	-2.743%
2021-08-30	3.8700	3.9000	3.7500	3.7500	-3.846%	3,506	+4.000%
2021-08-27	3.8300	4.0500	3.8300	3.9000	+2.632%	17,550	0.000%
2021-08-26	3.8000	3.9000	3.8000	3.8000	+2.703%	2,100	+2.632%
2021-08-24	3.7100	3.8600	3.6000	3.7000	-4.393%	33,540	+5.405%
2021-08-23	3.7900	3.8700	3.7800	3.8700	+2.111%	10,100	+0.775%
2021-08-20	3.6400	3.8000	3.6400	3.7900	+5.278%	16,595	+2.902%
2021-08-19	3.6000	3.6000	3.5000	3.6000	0.000%	28,200	+8.333%
2021-08-18	3.6400	3.6500	3.6000	3.6000	-1.370%	7,240	+8.333%
2021-08-17	3.6400	3.6500	3.5500	3.6500	+1.389%	13,560	+6.849%
2021-08-16	3.7100	3.7100	3.6000	3.6000	-5.263%	25,470	+8.333%
2021-08-13	3.7500	3.8700	3.7500	3.8000	+1.604%	8,975	+2.632%
2021-08-12	3.7700	3.7700	3.7400	3.7400	-0.796%	2,600	+4.278%
2021-08-11	3.8400	3.8400	3.7700	3.7700	-0.789%	1,400	+3.448%
2021-08-10	3.8000	3.8100	3.7500	3.8000	-1.809%	2,147	+2.632%
2021-08-09	3.7500	3.9800	3.7100	3.8700	+3.200%	19,300	+0.775%

.dark-mode .vDtq7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDtq7n{ color: #333333; background-color: white; border: 2px solid #333333; }CGPCORNERSTONE CAPITAL RESOURCESstock CVE

CGP
CORNERSTONE CAPITAL RESOURCES
stock CVE