Dark

CTNXF
CORNERSTONE CAP RES INC
stock OTC

Inactive

Feb 28, 2023

2.86USD+10.000%(+0.26)3,690

Pre-market

0.00USD-100.000%(-2.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	2.9300	2.9300	2.8600	2.8600	+10.000%	3,690	0.000%
2023-02-27	2.6000	2.6200	2.6000	2.6000	+1.961%	1,900	+10.000%
2023-02-22	2.5000	2.5500	2.5000	2.5500	0.000%	10,000	+12.157%
2023-02-21	2.4980	2.5500	2.4980	2.5500	+2.823%	4,405	+12.157%
2023-02-16	2.4800	2.4800	2.4800	2.4800	-15.932%	514	+15.323%
2023-01-30	2.9500	2.9500	2.9500	2.9500	-0.135%	2,500	-3.051%
2023-01-26	2.9540	2.9540	2.9540	2.9540	-2.023%	300	-3.182%
2023-01-23	3.0150	3.0150	3.0150	3.0150	-3.241%	32,620	-5.141%
2023-01-18	3.1000	3.1200	3.1000	3.1160	+0.193%	1,300	-8.216%
2023-01-17	3.1100	3.1100	3.1100	3.1100	-2.278%	15,520	-8.039%
2023-01-13	3.1825	3.1825	3.1825	3.1825	+2.331%	100	-10.134%
2023-01-12	3.1100	3.1100	3.1100	3.1100	0.000%	500	-8.039%
2023-01-10	3.1100	3.1100	3.1100	3.1100	-2.660%	1,000	-8.039%
2023-01-09	3.1100	3.1950	3.1050	3.1950	+0.157%	11,457	-10.485%
2023-01-06	3.0000	3.1900	3.0000	3.1900	+9.622%	21,450	-10.345%
2023-01-03	2.9100	2.9100	2.9100	2.9100	+2.105%	100	-1.718%
2022-12-30	2.8380	2.8500	2.8380	2.8500	-0.419%	325	+0.351%
2022-12-29	2.8000	2.8620	2.8000	2.8620	+1.202%	8,294	-0.070%
2022-12-28	2.8400	2.8400	2.8100	2.8280	-3.810%	6,000	+1.132%
2022-12-23	2.9400	2.9400	2.9400	2.9400	-2.000%	400	-2.721%
2022-12-22	3.0000	3.0000	3.0000	3.0000	+0.671%	126	-4.667%
2022-12-21	2.9800	2.9800	2.9800	2.9800	0.000%	100	-4.027%
2022-12-15	2.9800	3.0015	2.9800	2.9800	-5.096%	2,600	-4.027%
2022-12-13	3.1401	3.1401	3.1400	3.1400	-6.534%	500	-8.917%
2022-12-08	3.3595	3.3595	3.3595	3.3595	+1.803%	150	-14.868%
2022-12-07	3.3300	3.3300	3.3000	3.3000	-3.226%	10,150	-13.333%
2022-12-05	3.4100	3.4100	3.4100	3.4100	+3.021%	630	-16.129%
2022-12-01	3.3200	3.3375	3.3100	3.3100	+15.734%	1,900	-13.595%
2022-11-23	2.8600	2.8600	2.8600	2.8600	-4.667%	600	0.000%
2022-11-21	3.0000	3.0000	3.0000	3.0000	-1.639%	500	-4.667%
2022-11-17	3.0000	3.1000	3.0000	3.0500	-4.389%	6,877	-6.230%
2022-11-14	3.0000	3.1900	3.0000	3.1900	+11.930%	245	-10.345%
2022-11-11	2.8530	2.8530	2.8500	2.8500	-1.384%	34,075	+0.351%
2022-11-10	2.0700	2.9500	2.0700	2.8900	+5.440%	68,800	-1.038%
2022-11-09	2.7500	2.7500	2.7409	2.7409	-7.088%	2,961	+4.345%
2022-11-08	2.8500	2.9800	2.8500	2.9500	+10.075%	12,620	-3.051%
2022-11-07	1.2600	2.6800	1.2600	2.6800	+112.698%	6,726	+6.716%
2022-11-04	1.2600	2.4500	1.2600	1.2600	-44.664%	8,439	+126.984%
2022-11-03	2.2600	2.3073	2.2500	2.2770	-14.075%	9,223	+25.604%
2022-11-02	2.6500	2.6500	2.6500	2.6500	+6.000%	200	+7.925%
2022-10-27	2.5000	2.5000	2.5000	2.5000	+11.111%	1,400	+14.400%
2022-10-26	2.5000	2.5000	2.2500	2.2500	-10.000%	2,800	+27.111%
2022-10-21	2.5000	2.5000	2.5000	2.5000	+11.607%	5,900	+14.400%
2022-10-17	2.2400	2.2400	2.2400	2.2400	-7.819%	305	+27.679%
2022-10-13	2.4300	2.4300	2.4300	2.4300	-1.280%	3,800	+17.695%
2022-10-11	2.3500	2.4615	2.3500	2.4615	+4.745%	11,800	+16.189%
2022-10-10	2.2400	2.3500	2.2400	2.3500	-5.242%	420	+21.702%
2022-10-07	2.1200	2.4950	2.1200	2.4800	+26.531%	12,440	+15.323%
2022-10-04	1.9600	1.9600	1.9600	1.9600	0.000%	900	+45.918%
2022-10-03	1.9600	1.9600	1.9600	1.9600	+5.161%	420	+45.918%
2022-09-29	1.2500	1.8638	1.2500	1.8638	-6.492%	1,550	+53.450%
2022-09-28	1.9932	1.9932	1.9932	1.9932	-6.083%	200	+43.488%
2022-09-26	2.1223	2.1223	2.1223	2.1223	-5.254%	100	+34.759%
2022-09-21	2.2400	2.2400	2.2400	2.2400	+2.752%	200	+27.679%
2022-09-16	2.2000	2.2000	2.1800	2.1800	-2.679%	1,100	+31.193%
2022-09-15	2.2400	2.2400	2.2400	2.2400	-1.659%	600	+27.679%
2022-09-14	2.2600	2.2778	2.2600	2.2778	+3.302%	700	+25.560%
2022-09-13	2.2050	2.2050	2.2050	2.2050	-11.089%	2,800	+29.705%
2022-09-12	2.4800	2.4800	2.4800	2.4800	-0.185%	3,288	+15.323%
2022-09-08	2.4846	2.4846	2.4846	2.4846	-3.025%	500	+15.109%
2022-09-06	2.5621	2.5621	2.5621	2.5621	+1.177%	419	+11.627%
2022-09-01	2.5323	2.5323	2.5323	2.5323	+12.547%	200	+12.941%
2022-08-30	2.2500	2.2500	2.2500	2.2500	-10.000%	600	+27.111%
2022-08-29	2.4800	2.5000	2.4800	2.5000	0.000%	5,259	+14.400%
2022-08-25	2.5000	2.5000	2.5000	2.5000	+4.167%	279	+14.400%
2022-08-24	2.4000	2.4000	2.4000	2.4000	-1.243%	700	+19.167%
2022-08-23	2.4302	2.4302	2.4302	2.4302	+0.421%	100	+17.686%
2022-08-22	2.4900	2.4900	2.4200	2.4200	+9.502%	857	+18.182%
2022-08-18	2.2100	2.2100	2.2100	2.2100	-6.940%	500	+29.412%
2022-08-16	2.3748	2.3748	2.3748	2.3748	-5.008%	125	+20.431%
2022-08-11	2.5426	2.5426	2.4700	2.5000	-7.063%	4,400	+14.400%
2022-07-29	2.6900	2.6900	2.6900	2.6900	+1.078%	325	+6.320%
2022-07-27	2.5411	2.6613	2.5411	2.6613	+4.850%	650	+7.466%
2022-07-25	2.6240	2.6240	2.5382	2.5382	-4.618%	300	+12.678%
2022-07-22	2.6611	2.6611	2.6611	2.6611	+2.228%	768	+7.474%
2022-07-19	2.4642	2.6031	2.4407	2.6031	+10.770%	2,650	+9.869%
2022-07-15	2.3635	2.3635	2.3500	2.3500	-1.858%	375	+21.702%
2022-07-14	2.3945	2.3945	2.3945	2.3945	+1.034%	1,000	+19.440%
2022-07-13	2.2938	2.3800	2.2000	2.3700	-0.274%	8,696	+20.675%
2022-07-12	2.4073	2.4073	2.3765	2.3765	-5.073%	1,100	+20.345%
2022-07-08	2.2100	2.5035	2.2100	2.5035	-3.712%	600	+14.240%
2022-07-07	2.5477	2.6000	2.5423	2.6000	-1.493%	2,350	+10.000%
2022-07-06	2.6394	2.6394	2.6394	2.6394	+2.804%	200	+8.358%
2022-06-28	2.5981	2.5981	2.5674	2.5674	+0.643%	500	+11.397%
2022-06-27	2.5510	2.5510	2.5510	2.5510	-12.249%	350	+12.113%
2022-06-22	2.9071	2.9071	2.9071	2.9071	+5.713%	6,250	-1.620%
2022-06-21	2.9000	2.9000	2.7500	2.7500	+2.819%	1,210	+4.000%
2022-06-17	2.6746	2.6746	2.6746	2.6746	-2.097%	175	+6.932%
2022-06-16	2.7533	2.7533	2.7319	2.7319	-1.329%	1,400	+4.689%
2022-06-14	2.8000	2.8000	2.2100	2.7687	-1.749%	1,200	+3.298%
2022-06-13	3.0000	3.0000	2.8180	2.8180	-6.267%	266	+1.490%
2022-06-09	3.0486	3.0486	3.0000	3.0064	+0.213%	3,758	-4.870%
2022-06-08	3.0500	3.0500	3.0000	3.0000	-0.735%	300	-4.667%
2022-06-03	3.0222	3.0222	3.0222	3.0222	-3.135%	150	-5.367%
2022-06-02	3.1300	3.1300	3.0000	3.1200	-3.704%	600	-8.333%
2022-06-01	3.2400	3.2400	3.2400	3.2400	+9.275%	200	-11.728%
2022-05-27	2.9650	2.9650	2.9650	2.9650	-1.167%	2,005	-3.541%
2022-05-26	3.0000	3.0000	2.9800	3.0000	0.000%	980	-4.667%
2022-05-25	3.0000	3.0000	3.0000	3.0000	0.000%	500	-4.667%
2022-05-24	3.0800	3.0800	3.0000	3.0000	0.000%	1,280	-4.667%
2022-05-20	3.0000	3.0000	3.0000	3.0000	+3.448%	1,200	-4.667%
2022-05-19	2.8840	2.9000	2.8840	2.9000	0.000%	1,980	-1.379%
2022-05-18	2.9000	2.9000	2.9000	2.9000	+0.694%	500	-1.379%
2022-05-17	2.8852	2.8852	2.8800	2.8800	-0.823%	2,300	-0.694%
2022-05-16	2.9039	2.9039	2.9039	2.9039	-10.649%	1,000	-1.512%
2022-05-13	2.9500	3.2500	2.8769	3.2500	+1.379%	3,393	-12.000%
2022-05-11	3.1746	3.2058	3.1746	3.2058	+1.549%	760	-10.787%
2022-05-10	3.1200	3.2174	3.0710	3.1569	-1.347%	846	-9.405%
2022-05-09	3.2090	3.2135	3.1481	3.2000	-2.141%	2,381	-10.625%
2022-05-06	3.3773	3.3773	3.2000	3.2700	+0.387%	4,214	-12.538%
2022-05-05	3.3358	3.3358	3.2574	3.2574	-4.609%	2,535	-12.200%
2022-05-04	3.2787	3.4148	3.2090	3.4148	+1.426%	4,301	-16.247%
2022-05-02	3.4400	3.4400	3.3000	3.3668	-2.307%	2,741	-15.053%
2022-04-29	3.4463	3.4463	3.4463	3.4463	+0.073%	250	-17.012%
2022-04-27	3.4437	3.4500	3.4437	3.4438	+6.622%	4,000	-16.952%
2022-04-26	3.3203	3.3203	3.2299	3.2299	-8.701%	2,190	-11.452%
2022-04-22	3.5377	3.5377	3.5377	3.5377	-7.889%	100	-19.157%
2022-04-21	3.8364	3.8500	3.8043	3.8407	-2.282%	2,478	-25.534%
2022-04-20	4.0500	4.0500	3.9200	3.9304	-0.496%	5,230	-27.234%
2022-04-18	3.9362	3.9500	3.8292	3.9500	-2.469%	4,600	-27.595%
2022-04-13	4.0239	4.0808	4.0239	4.0500	-1.220%	555	-29.383%
2022-04-11	3.8300	4.1031	3.8300	4.1000	+6.494%	2,680	-30.244%
2022-04-07	3.8500	3.8500	3.8500	3.8500	+2.667%	100	-25.714%
2022-04-06	3.7500	3.7500	3.7500	3.7500	0.000%	375	-23.733%
2022-04-01	3.7500	3.7500	3.7500	3.7500	+2.740%	1,000	-23.733%
2022-03-30	3.6500	3.6500	3.6500	3.6500	0.000%	1,000	-21.644%
2022-03-28	3.6000	3.6500	3.5700	3.6500	+3.145%	2,500	-21.644%
2022-03-24	3.5000	3.6100	3.5000	3.5387	+4.695%	2,639	-19.179%
2022-03-23	3.3600	3.3800	3.3600	3.3800	+1.807%	4,700	-15.385%
2022-03-21	3.2600	3.3200	3.2600	3.3200	+2.914%	5,475	-13.855%
2022-03-18	2.9800	3.2260	2.9800	3.2260	+0.812%	17,308	-11.345%
2022-03-17	3.3000	3.3500	3.2000	3.2000	+1.911%	2,336	-10.625%
2022-03-16	3.0500	3.1400	3.0500	3.1400	+1.300%	7,370	-8.917%
2022-03-15	3.0605	3.0997	3.0605	3.0997	-0.632%	1,454	-7.733%
2022-03-14	3.4000	3.4000	3.1194	3.1194	-5.185%	1,607	-8.316%
2022-03-11	3.1485	3.2900	3.1485	3.2900	+4.787%	306	-13.070%
2022-03-10	3.1397	3.1397	3.1397	3.1397	+15.856%	187	-8.908%
2022-03-09	3.1000	3.1000	2.7100	2.7100	-11.148%	1,386	+5.535%
2022-03-08	3.0032	3.1000	2.9977	3.0500	-0.974%	7,540	-6.230%
2022-03-07	3.0800	3.0800	3.0800	3.0800	+4.492%	200	-7.143%
2022-03-03	2.9868	2.9868	2.8845	2.9476	-3.987%	1,950	-2.972%
2022-02-28	3.0700	3.0700	3.0700	3.0700	+5.491%	134	-6.840%
2022-02-25	2.9102	2.9102	2.9102	2.9102	+5.442%	200	-1.725%
2022-02-24	2.7900	2.7900	2.7600	2.7600	-5.155%	1,000	+3.623%
2022-02-23	2.7400	2.9100	2.7400	2.9100	+5.818%	915	-1.718%
2022-02-18	2.8270	2.8350	2.7500	2.7500	-2.827%	2,110	+4.000%
2022-02-17	2.8000	2.8300	2.8000	2.8300	0.000%	1,115	+1.060%
2022-02-16	2.8286	2.8300	2.8286	2.8300	-7.516%	705	+1.060%
2022-02-14	3.0600	3.0600	3.0600	3.0600	+2.000%	700	-6.536%
2022-02-11	3.0000	3.0000	3.0000	3.0000	0.000%	1,200	-4.667%
2022-02-10	3.0126	3.0126	3.0000	3.0000	-2.740%	2,497	-4.667%
2022-02-07	3.0789	3.0884	3.0789	3.0845	+0.472%	2,550	-7.278%
2022-02-04	0.6511	3.0704	0.6511	3.0700	-1.286%	554	-6.840%
2022-02-02	3.1100	3.1100	3.1100	3.1100	-2.813%	600	-8.039%
2022-01-31	3.1902	3.2000	3.1902	3.2000	+6.656%	288	-10.625%
2022-01-28	3.0977	3.0977	2.9723	3.0003	-8.805%	6,610	-4.676%
2022-01-25	3.1700	3.2900	2.2600	3.2900	-3.635%	476	-13.070%
2022-01-21	3.4141	3.4141	3.4141	3.4141	-0.202%	200	-16.230%
2022-01-20	3.3500	3.4210	3.3500	3.4210	+6.756%	3,300	-16.399%
2022-01-19	3.4000	3.4000	3.2045	3.2045	-5.750%	445	-10.751%
2022-01-18	3.3047	3.4000	2.7220	3.4000	+6.918%	579	-15.882%
2022-01-14	3.1800	3.1800	3.1800	3.1800	-3.636%	500	-10.063%
2022-01-12	3.1000	3.3037	3.1000	3.3000	+3.960%	6,411	-13.333%
2022-01-11	3.0000	3.2299	3.0000	3.1743	-0.336%	16,950	-9.901%
2022-01-10	3.1474	3.1850	3.1474	3.1850	+1.433%	700	-10.204%
2022-01-07	3.0600	3.1400	3.0600	3.1400	+3.289%	7,200	-8.917%
2022-01-06	3.0400	3.0400	3.0400	3.0400	-4.403%	700	-5.921%
2022-01-05	3.1800	3.1800	3.1800	3.1800	+0.633%	850	-10.063%
2022-01-04	3.1700	3.2010	3.1100	3.1600	+40.444%	9,989	-9.494%
2022-01-03	2.2500	2.2500	2.2500	2.2500	-31.818%	385	+27.111%
2021-12-31	3.2100	3.3000	3.2100	3.3000	+2.497%	1,425	-13.333%
2021-12-30	3.2274	3.2274	3.2196	3.2196	-2.140%	245	-11.169%
2021-12-29	3.2900	3.2900	3.2900	3.2900	-0.303%	100	-13.070%
2021-12-28	3.0000	3.3000	2.5000	3.3000	+10.000%	3,050	-13.333%
2021-12-27	3.0000	3.0000	3.0000	3.0000	-6.855%	100	-4.667%
2021-12-22	3.2817	3.2817	3.1600	3.2208	-0.898%	460	-11.202%
2021-12-21	3.2500	3.2500	3.2500	3.2500	+1.562%	200	-12.000%
2021-12-14	3.2300	3.2300	3.2000	3.2000	-0.929%	1,975	-10.625%
2021-12-13	3.2194	3.2300	3.2194	3.2300	+0.084%	225	-11.455%
2021-12-10	3.2219	3.2273	3.2219	3.2273	-2.203%	420	-11.381%
2021-12-08	3.3000	3.3000	3.3000	3.3000	+3.309%	100	-13.333%
2021-12-07	3.1943	3.1943	3.1943	3.1943	+0.900%	100	-10.466%
2021-12-06	3.1972	3.1972	3.1658	3.1658	-4.403%	438	-9.659%
2021-12-02	3.2600	3.3116	3.2600	3.3116	-2.600%	352	-13.637%
2021-12-01	3.5680	3.5680	3.4000	3.4000	-0.293%	1,239	-15.882%
2021-11-30	3.4100	3.4100	3.4100	3.4100	+2.711%	112	-16.129%
2021-11-29	3.2805	3.3700	3.2200	3.3200	-1.120%	3,630	-13.855%
2021-11-24	3.4300	3.4300	3.2631	3.3576	+1.438%	800	-14.820%
2021-11-23	3.2583	3.3100	3.2583	3.3100	-3.083%	255	-13.595%
2021-11-19	3.5500	3.5500	3.4000	3.4153	-3.794%	1,150	-16.259%
2021-11-18	3.7444	3.7700	3.5500	3.5500	-1.548%	2,955	-19.437%
2021-11-17	3.6058	3.6058	3.6058	3.6058	+2.867%	100	-20.683%
2021-11-16	3.5053	3.5053	3.5053	3.5053	-4.138%	337	-18.409%
2021-11-15	3.3600	3.6566	3.2717	3.6566	+6.918%	2,955	-21.785%
2021-11-12	3.4200	3.4200	3.4200	3.4200	-0.073%	225	-16.374%
2021-11-11	3.4225	3.4225	3.4225	3.4225	+0.073%	118	-16.435%
2021-11-10	3.3031	3.4200	3.2626	3.4200	-1.156%	2,600	-16.374%
2021-11-08	3.5000	3.5025	3.4101	3.4600	+1.783%	1,575	-17.341%
2021-11-05	3.2432	3.3994	3.2400	3.3994	+4.748%	1,500	-15.868%
2021-11-04	3.2500	3.2500	3.2453	3.2453	-3.307%	200	-11.873%
2021-11-02	3.3500	3.3563	3.2400	3.3563	+0.488%	325	-14.787%
2021-10-29	3.3500	3.3500	3.3400	3.3400	-3.491%	593	-14.371%
2021-10-26	3.4600	3.4608	3.4600	3.4608	-1.682%	700	-17.360%
2021-10-25	3.4000	3.5200	3.4000	3.5200	+8.308%	3,760	-18.750%
2021-10-20	3.2400	3.2500	3.2205	3.2500	+0.932%	4,000	-12.000%
2021-10-19	3.1500	3.2200	3.1500	3.2200	-0.245%	3,525	-11.180%
2021-10-15	3.1400	3.2279	3.1399	3.2279	-4.542%	2,997	-11.398%
2021-10-14	3.2200	3.4400	3.2200	3.3815	+5.016%	6,290	-15.422%
2021-10-13	3.1800	3.2200	3.1200	3.2200	+1.258%	2,420	-11.180%
2021-10-12	3.1800	3.1800	3.1400	3.1800	0.000%	1,219	-10.063%
2021-10-08	3.1800	3.1800	3.1800	3.1800	+6.000%	500	-10.063%
2021-10-07	2.8127	3.0293	2.8127	3.0000	+3.691%	35,310	-4.667%
2021-10-06	2.8932	2.8932	2.8932	2.8932	-0.918%	225	-1.148%
2021-10-05	2.9903	2.9903	2.9200	2.9200	-1.581%	1,560	-2.055%
2021-10-04	3.0272	3.0272	2.9403	2.9669	-1.605%	3,110	-3.603%
2021-10-01	3.0300	3.0300	3.0153	3.0153	+2.457%	394	-5.150%
2021-09-30	2.9430	2.9430	2.9430	2.9430	-1.769%	200	-2.820%
2021-09-28	2.7335	3.0000	2.7335	2.9960	+8.159%	525	-4.539%
2021-09-27	2.7460	2.7700	2.7460	2.7700	-2.970%	300	+3.249%
2021-09-24	2.7700	2.8548	2.7700	2.8548	-3.227%	200	+0.182%
2021-09-23	2.9300	2.9500	2.8900	2.9500	+2.076%	700	-3.051%
2021-09-22	2.8900	2.8900	2.8900	2.8900	+2.366%	122	-1.038%
2021-09-21	2.8000	2.8500	2.8000	2.8232	-1.124%	1,275	+1.303%
2021-09-20	2.8000	2.8553	2.8000	2.8553	-3.295%	230	+0.165%
2021-09-17	2.8680	2.9526	2.8680	2.9526	-1.049%	714	-3.136%
2021-09-16	2.9600	2.9839	2.9600	2.9839	+0.807%	400	-4.152%
2021-09-15	2.9716	2.9716	2.9600	2.9600	-2.535%	1,250	-3.378%
2021-09-13	2.9912	3.0370	2.9702	3.0370	-1.396%	1,600	-5.828%
2021-09-10	3.1500	3.1500	3.0800	3.0800	+1.650%	6,300	-7.143%
2021-09-08	3.0300	3.0300	2.8900	3.0300	-0.270%	2,279	-5.611%
2021-09-07	3.0000	3.0399	3.0000	3.0382	-2.465%	2,173	-5.865%
2021-09-03	3.1163	3.1163	3.1150	3.1150	+2.622%	365	-8.186%
2021-09-02	3.0000	3.0564	2.9500	3.0354	-0.250%	1,100	-5.778%
2021-09-01	3.0300	3.0430	3.0300	3.0430	-3.314%	2,205	-6.014%
2021-08-31	3.1000	3.1473	3.1000	3.1473	+3.224%	1,600	-9.128%
2021-08-30	3.0490	3.0490	3.0490	3.0490	-1.734%	200	-6.199%
2021-08-27	3.0436	3.1028	2.9900	3.1028	+3.932%	7,150	-7.825%
2021-08-26	2.8851	2.9854	2.8851	2.9854	+5.491%	400	-4.200%
2021-08-25	2.9559	2.9559	2.8300	2.8300	-3.413%	200	+1.060%
2021-08-24	3.0582	3.0582	2.9300	2.9300	-0.116%	1,200	-2.389%
2021-08-23	2.9876	2.9876	2.9334	2.9334	+2.131%	225	-2.502%
2021-08-20	2.8361	2.8722	2.8361	2.8722	+4.444%	1,125	-0.425%
2021-08-19	2.7502	2.8241	2.7430	2.7500	-3.224%	4,245	+4.000%
2021-08-18	2.8100	2.9500	2.8100	2.8416	+1.125%	2,340	+0.648%
2021-08-17	2.8700	2.8710	2.7900	2.8100	-4.626%	7,154	+1.779%
2021-08-16	3.1280	3.1280	2.9431	2.9463	-1.770%	930	-2.929%
2021-08-12	2.9994	2.9994	2.9994	2.9994	-1.804%	220	-4.648%
2021-08-11	3.0860	3.0860	3.0545	3.0545	+2.411%	200	-6.368%
2021-08-10	3.0270	3.0332	2.9826	2.9826	-2.730%	4,881	-4.111%
2021-08-09	3.1200	3.1200	3.0663	3.0663	0.000%	2,475	-6.728%
2021-08-06	3.0300	3.1000	2.9761	3.0663	-3.902%	449	-6.728%
2021-08-03	3.0300	3.2200	3.0300	3.1908	+6.007%	3,261	-10.367%
2021-08-02	2.5500	3.0100	2.5500	3.0100	-6.961%	4,770	-4.983%
2021-07-30	3.1700	3.3000	3.1700	3.2352	+3.137%	1,485	-11.597%
2021-07-29	3.0971	3.1371	3.0971	3.1368	+1.239%	762	-8.824%
2021-07-27	3.1200	3.1700	3.0984	3.0984	-1.638%	483	-7.694%
2021-07-26	2.9300	3.1500	2.9300	3.1500	+5.365%	2,225	-9.206%
2021-07-23	3.0141	3.1000	2.9887	2.9896	-0.347%	1,850	-4.335%
2021-07-22	3.1400	3.1400	3.0000	3.0000	-4.762%	6,694	-4.667%
2021-07-21	3.1000	3.1500	3.1000	3.1500	+3.618%	800	-9.206%
2021-07-20	3.0171	3.0400	3.0000	3.0400	-0.932%	2,382	-5.921%
2021-07-19	3.0520	3.1339	3.0000	3.0686	-4.497%	1,279	-6.798%
2021-07-16	3.2131	3.2131	3.2131	3.2131	+0.278%	160	-10.989%
2021-07-15	3.0105	3.2042	3.0105	3.2042	+6.807%	4,500	-10.742%
2021-07-14	3.0400	3.0400	3.0000	3.0000	-1.316%	3,110	-4.667%
2021-07-13	3.0230	3.0614	3.0230	3.0400	-0.328%	529	-5.921%
2021-07-12	3.1600	3.1600	3.0500	3.0500	-3.113%	780	-6.230%
2021-07-09	3.1123	3.1480	3.1123	3.1480	-4.868%	325	-9.149%
2021-07-06	3.3200	3.3500	3.2915	3.3091	-0.328%	3,210	-13.572%
2021-07-02	3.3007	3.3249	3.3007	3.3200	-1.120%	617	-13.855%
2021-06-30	3.3000	3.3576	3.3000	3.3576	-1.508%	1,200	-14.820%
2021-06-25	3.4088	3.4090	3.4088	3.4090	+0.265%	203	-16.104%
2021-06-24	3.4700	3.4700	3.4000	3.4000	+4.615%	200	-15.882%
2021-06-23	3.2697	3.2981	3.2500	3.2500	-1.216%	4,150	-12.000%
2021-06-22	3.2500	3.2900	3.2444	3.2900	+1.013%	1,058	-13.070%
2021-06-21	3.3200	3.3200	3.2570	3.2570	+0.836%	1,635	-12.189%
2021-06-18	3.2531	3.3320	3.2300	3.2300	-0.990%	3,310	-11.455%
2021-06-17	3.2100	3.3000	3.2000	3.2623	-0.540%	10,513	-12.332%
2021-06-16	3.4000	3.4000	3.2266	3.2800	-4.930%	7,827	-12.805%
2021-06-15	3.5000	3.5000	3.4501	3.4501	-1.715%	1,353	-17.104%
2021-06-14	3.4931	3.5103	3.4203	3.5103	-0.702%	1,350	-18.525%
2021-06-11	3.5252	3.6300	3.5178	3.5351	-0.886%	12,201	-19.097%
2021-06-10	3.5900	3.5900	3.5340	3.5667	+0.751%	2,990	-19.814%
2021-06-09	3.6000	3.6000	3.5401	3.5401	+0.571%	329	-19.211%
2021-06-08	3.4800	3.5230	3.4200	3.5200	+0.354%	6,736	-18.750%
2021-06-07	3.6246	3.6500	3.5000	3.5076	-3.901%	3,725	-18.463%
2021-06-04	3.6000	3.7600	3.6000	3.6500	-1.006%	23,474	-21.644%
2021-06-03	3.6741	3.7600	3.6347	3.6871	-1.677%	4,946	-22.432%
2021-06-02	3.7200	3.7500	3.6000	3.7500	+0.579%	16,350	-23.733%
2021-06-01	3.6500	3.9086	3.6000	3.7284	+4.751%	24,522	-23.291%
2021-05-28	3.4800	3.6400	3.4800	3.5593	+5.812%	23,633	-19.647%
2021-05-27	3.4773	3.5000	3.3500	3.3638	+1.441%	4,317	-14.977%
2021-05-26	3.2900	3.5341	3.2900	3.3160	+2.056%	9,580	-13.752%
2021-05-25	3.1890	3.2800	3.1890	3.2492	+8.307%	16,268	-11.978%
2021-05-24	3.2500	3.3000	3.0000	3.0000	-6.156%	3,656	-4.667%
2021-05-21	3.2200	3.2700	3.1968	3.1968	-1.013%	1,152	-10.536%
2021-05-20	3.2295	3.2295	3.2295	3.2295	-0.031%	160	-11.441%
2021-05-19	3.2388	3.2388	3.2305	3.2305	+1.174%	201	-11.469%
2021-05-18	3.1911	3.1930	3.1911	3.1930	-0.178%	451	-10.429%
2021-05-17	3.2228	3.2700	3.1335	3.1987	-1.578%	9,427	-10.589%
2021-05-14	3.3810	3.4000	3.2400	3.2500	-3.274%	10,428	-12.000%
2021-05-13	3.4100	3.4900	3.3600	3.3600	-3.423%	2,290	-14.881%
2021-05-12	3.4900	3.4900	3.3761	3.4791	-0.597%	701	-17.795%
2021-05-11	3.6691	3.6691	3.5000	3.5000	-5.965%	4,824	-18.286%
2021-05-10	3.5000	3.7220	3.5000	3.7220	+4.668%	1,800	-23.160%
2021-05-07	3.5387	3.5800	3.5000	3.5560	+2.184%	4,100	-19.573%
2021-05-06	3.4696	3.6000	3.4452	3.4800	+0.161%	4,058	-17.816%
2021-05-05	3.4341	3.4744	3.3800	3.4744	+2.726%	2,001	-17.684%
2021-05-04	3.3689	3.3822	3.3608	3.3822	-3.366%	401	-15.440%
2021-05-03	3.2500	3.5000	3.2000	3.5000	+7.362%	4,723	-18.286%
2021-04-30	3.2600	3.2600	3.2600	3.2600	-2.395%	1,750	-12.270%
2021-04-29	3.3300	3.3400	3.2900	3.3400	-1.765%	5,300	-14.371%
2021-04-28	3.4203	3.4203	3.4000	3.4000	+1.508%	700	-15.882%
2021-04-27	3.4991	3.5025	3.2936	3.3495	-3.584%	5,400	-14.614%
2021-04-26	3.2600	3.5890	3.2600	3.4740	+4.932%	3,016	-17.674%
2021-04-23	3.3500	3.3500	3.3107	3.3107	-0.764%	400	-13.613%
2021-04-22	3.4118	3.4118	3.2405	3.3362	-2.147%	10,700	-14.274%
2021-04-21	3.3200	3.4136	3.3200	3.4094	+2.693%	6,005	-16.114%
2021-04-20	3.3781	3.4295	3.3200	3.3200	-1.775%	3,360	-13.855%
2021-04-19	3.3949	3.4000	3.2812	3.3800	+3.049%	18,095	-15.385%
2021-04-16	3.3118	3.3200	3.2365	3.2800	-0.606%	23,453	-12.805%
2021-04-15	3.2170	3.3000	3.2090	3.3000	+3.464%	11,730	-13.333%
2021-04-14	3.1000	3.2587	3.0500	3.1895	+4.348%	9,841	-10.331%
2021-04-13	2.9900	3.0566	2.9869	3.0566	+2.385%	4,025	-6.432%
2021-04-12	3.0000	3.1000	2.9503	2.9854	-0.665%	6,709	-4.200%
2021-04-09	3.0067	3.0500	3.0054	3.0054	-0.812%	1,050	-4.838%
2021-04-08	3.0300	3.0300	3.0300	3.0300	+7.447%	1,000	-5.611%
2021-04-07	2.8500	2.8622	2.8069	2.8200	-1.529%	1,725	+1.418%
2021-04-06	2.8500	2.9100	2.8278	2.8638	+0.484%	1,450	-0.133%
2021-04-05	2.8836	2.8836	2.8000	2.8500	-0.693%	700	+0.351%
2021-04-01	2.8380	2.8699	2.8113	2.8699	+2.621%	1,003	-0.345%
2021-03-31	2.8783	2.9500	2.7966	2.7966	-3.195%	1,265	+2.267%
2021-03-30	2.7500	2.9787	2.7500	2.8889	+3.575%	1,650	-1.000%
2021-03-29	2.8500	2.8928	2.7500	2.7892	-2.202%	1,785	+2.538%
2021-03-26	2.9870	2.9870	2.8520	2.8520	-1.976%	5,702	+0.281%
2021-03-25	3.0195	3.0195	2.7500	2.9095	-0.936%	5,579	-1.701%
2021-03-24	3.0000	3.0778	2.9000	2.9370	+5.591%	7,040	-2.622%
2021-03-23	3.1550	3.1550	2.7815	2.7815	-8.666%	8,600	+2.822%
2021-03-22	3.0074	3.0454	2.9860	3.0454	+0.508%	1,800	-6.088%
2021-03-19	3.0400	3.0400	2.9876	3.0300	-1.029%	1,195	-5.611%
2021-03-18	3.0500	3.0615	3.0500	3.0615	+0.377%	350	-6.582%
2021-03-17	2.9699	3.0500	2.9698	3.0500	+2.191%	3,100	-6.230%
2021-03-16	3.0500	3.0500	2.9316	2.9846	-2.381%	2,432	-4.175%
2021-03-15	3.1500	3.1500	3.0000	3.0574	+1.663%	8,400	-6.456%
2021-03-12	2.9514	3.0107	2.9236	3.0074	-4.790%	2,598	-4.901%
2021-03-11	3.1229	3.1587	3.1229	3.1587	+3.225%	350	-9.456%
2021-03-10	2.8400	3.0773	2.8400	3.0600	+7.746%	3,758	-6.536%
2021-03-09	2.8552	2.8561	2.8279	2.8400	0.000%	4,726	+0.704%
2021-03-08	2.8800	3.0000	2.8325	2.8400	-1.536%	7,691	+0.704%
2021-03-05	2.8288	2.8900	2.8288	2.8843	-3.606%	1,269	-0.842%
2021-03-04	2.7881	3.0255	2.7800	2.9922	+5.266%	3,148	-4.418%
2021-03-03	2.8851	2.9445	2.8425	2.8425	-5.725%	2,279	+0.616%
2021-03-02	3.0200	3.0999	2.9234	3.0151	-0.406%	4,207	-5.144%
2021-03-01	3.0752	3.0752	3.0000	3.0274	-1.548%	1,085	-5.529%
2021-02-26	3.2838	3.2838	3.0742	3.0750	-5.180%	1,377	-6.992%
2021-02-24	3.1354	3.2430	3.1354	3.2430	+4.623%	1,501	-11.810%
2021-02-23	3.2731	3.2731	3.0940	3.0997	-5.497%	1,802	-7.733%
2021-02-22	3.0951	3.5000	3.0844	3.2800	+10.001%	7,257	-12.805%
2021-02-19	2.9700	3.0000	2.6200	2.9818	+1.078%	9,470	-4.085%
2021-02-18	2.8000	2.9500	2.6500	2.9500	+6.795%	3,467	-3.051%
2021-02-17	2.7100	2.7995	2.6500	2.7623	+1.183%	20,472	+3.537%
2021-02-16	2.7677	2.8500	2.7135	2.7300	-1.799%	18,574	+4.762%
2021-02-12	2.9000	2.9000	2.7800	2.7800	-3.472%	22,230	+2.878%
2021-02-11	2.8930	2.9800	2.8500	2.8800	-3.356%	14,552	-0.694%
2021-02-10	3.2330	3.2400	2.9800	2.9800	-8.025%	21,160	-4.027%
2021-02-09	3.2900	3.3036	3.2000	3.2400	-1.937%	28,793	-11.728%
2021-02-08	3.3600	3.5918	3.2900	3.3040	-11.183%	33,831	-13.438%
2021-02-05	3.3500	3.7200	3.3500	3.7200	-4.370%	47,493	-23.118%
2021-02-04	3.9045	3.9045	3.8900	3.8900	+1.784%	1,341	-26.478%
2021-02-03	3.6600	3.8218	3.6600	3.8218	-1.912%	10,759	-25.166%

.dark-mode .zQNc3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQNc3B{ color: #333333; background-color: white; border: 2px solid #333333; }CTNXFCORNERSTONE CAP RES INCstock OTC

CTNXF
CORNERSTONE CAP RES INC
stock OTC