CTNXF - Cornerstone Capital Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20191.15001.47001.09001.47001.47005,100
Nov 15, 20191.52001.52001.07001.07001.07003,400
Nov 14, 20191.50001.50001.50001.50001.5000700
Nov 13, 20191.51001.51001.51001.51001.5100500
Nov 12, 20191.54001.55001.52001.52001.52002,500
Nov 11, 20191.56001.56001.56001.56001.5600-
Nov 08, 20191.56001.56001.56001.56001.5600-
Nov 07, 20192.15002.15001.05001.56001.56004,400
Nov 06, 20191.58001.58001.54001.56001.56001,200
Nov 05, 20191.60001.60001.60001.60001.60001,100
Nov 04, 20191.60001.60001.60001.60001.6000500
Nov 01, 20191.60001.64001.58001.58001.58001,100
Oct 31, 20191.59001.59001.59001.59001.5900400
Oct 30, 20191.55001.55001.55001.55001.55001,500
Oct 29, 20191.66001.66001.65001.65001.6500700
Oct 28, 20191.67001.67001.67001.67001.6700200
Oct 25, 20191.75001.75001.67001.71001.71005,500
Oct 24, 20191.70001.70001.70001.70001.7000800
Oct 23, 20191.69001.69001.69001.69001.6900200
Oct 22, 20191.71001.71001.69001.69001.69003,200
Oct 21, 20191.74001.74001.74001.74001.74001,000
Oct 18, 20191.79001.84001.70001.70001.70007,100
Oct 17, 20191.58001.78001.56001.77001.770013,300
Oct 16, 20191.64001.64001.59001.59001.59002,500
Oct 15, 20191.76001.76001.76001.76001.7600600
Oct 14, 20191.79001.79001.79001.79001.7900-
Oct 11, 20191.74001.79001.74001.79001.79003,300
Oct 10, 20191.82001.82001.73001.73001.73005,400
Oct 09, 20191.91001.91001.91001.91001.9100-
Oct 08, 20191.91001.91001.91001.91001.9100500
Oct 07, 20191.97001.97001.90001.90001.90006,700
Oct 04, 20192.11002.11001.99001.99001.99006,400
Oct 03, 20192.05002.05002.05002.05002.0500-
Oct 02, 20192.05002.05002.05002.05002.0500500
Oct 01, 20192.01002.01002.01002.01002.0100500
Sep 30, 20192.00002.01002.00002.00002.00008,200
Sep 27, 20192.19002.19002.06002.06002.06001,200
Sep 26, 20192.08002.08002.03002.06002.06002,800
Sep 25, 20192.08002.08002.08002.08002.0800-
Sep 24, 20192.09002.09002.08002.08002.08003,000
Sep 23, 20192.15002.15002.12002.12002.12002,600
Sep 20, 20192.48002.48002.48002.48002.4800-
Sep 19, 20192.48002.48002.48002.48002.4800-
Sep 18, 20192.48002.48002.48002.48002.4800-
Sep 17, 20192.48002.48002.48002.48002.4800-
Sep 16, 20192.48002.48002.48002.48002.4800-
Sep 13, 20192.48002.48002.48002.48002.4800-
Sep 12, 20192.48002.48002.48002.48002.4800-
Sep 11, 20192.14002.14002.14002.14002.1400-
Sep 10, 20192.20002.20002.14002.14002.14001,400
Sep 09, 20192.27002.27002.13002.14002.14004,900
Sep 06, 20192.35002.35002.35002.35002.3500-
Sep 05, 20192.35002.35002.35002.35002.3500500
Sep 04, 20192.42002.42002.33002.33002.33006,800
Sep 03, 20192.40002.40002.37002.37002.37002,000
Aug 30, 20192.48002.48002.48002.48002.4800-
Aug 29, 20192.40002.48002.40002.48002.480019,000
Aug 28, 20192.41002.41002.41002.41002.4100500
Aug 27, 20192.46002.46002.46002.46002.46001,300
Aug 26, 20192.50002.50002.50002.50002.5000300
Aug 23, 20192.45002.45002.45002.45002.4500500
Aug 22, 20192.95002.95002.95002.95002.9500-
Aug 21, 20192.95002.95002.95002.95002.9500-
Aug 20, 20192.95002.95002.95002.95002.9500-
Aug 19, 20192.95002.95002.95002.95002.9500-
Aug 16, 20192.95002.95002.95002.95002.9500-
Aug 15, 20192.95002.95002.95002.95002.9500-
Aug 14, 20192.90002.95002.90002.95002.95001,600
Aug 13, 20192.95002.95002.95002.95002.9500-
Aug 12, 20192.95002.95002.95002.95002.9500-
Aug 09, 20192.90002.95002.90002.95002.95001,600
Aug 08, 20192.67002.67002.67002.67002.6700-
Aug 07, 20192.67002.67002.67002.67002.6700100
Aug 06, 20193.12003.12002.99002.99002.99001,100
Aug 05, 20193.00003.00003.00003.00003.0000400
Aug 02, 20193.25003.25003.25003.25003.25001,800
Aug 01, 20193.05003.05003.05003.05003.0500400
Jul 31, 20193.00003.00003.00003.00003.0000400
Jul 30, 20193.00003.00003.00003.00003.0000400
Jul 29, 20193.00003.00003.00003.00003.0000400
Jul 26, 20193.00003.00003.00003.00003.0000-
Jul 25, 20193.00003.00003.00003.00003.0000400
Jul 24, 20192.92003.00002.90003.00003.0000600
Jul 23, 20193.25003.25003.25003.25003.2500-
Jul 22, 20193.25003.25003.25003.25003.2500-
Jul 19, 20193.61003.61003.07003.25003.25003,500
Jul 18, 20193.05003.05003.05003.05003.0500-
Jul 17, 20193.05003.05003.05003.05003.0500-
Jul 16, 20193.24003.24003.05003.05003.05003,000
Jul 15, 20193.00003.00003.00003.00003.0000-
Jul 15, 201920/1 Stock Split
Jul 12, 20193.20003.20003.00003.00003.00002,200
Jul 11, 20193.20003.20003.20003.20003.20001,300
Jul 10, 20193.20003.20003.20003.20003.2000-
Jul 09, 20193.20003.20003.20003.20003.2000-
Jul 08, 20193.20003.20003.20003.20003.2000400
Jul 05, 20193.40003.40003.20003.40003.40002,100
Jul 03, 20193.00003.00003.00003.00003.0000-
Jul 02, 20193.00003.00003.00003.00003.0000100
Jul 01, 20192.00003.00002.00003.00003.00003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...