U.S. markets close in 3 hours 56 minutes

Cornerstone Capital Resources Inc. (CTNXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.8377-0.0823 (-2.82%)
As of 10:37AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20202.83772.83772.83772.83772.83773,500
Aug 05, 20202.88002.92002.84002.92002.92003,500
Aug 04, 20202.62002.84002.62002.84002.8400600
Aug 03, 20202.23002.65002.23002.65002.6500400
Jul 31, 20202.69002.69002.64002.65002.65007,300
Jul 30, 20202.80002.80002.69002.69002.69003,200
Jul 29, 20202.80002.81002.80002.81002.81001,400
Jul 28, 20202.81002.81002.81002.81002.8100-
Jul 27, 20202.80002.81002.80002.81002.81001,600
Jul 24, 20202.60002.77002.60002.76002.76001,200
Jul 23, 20202.68002.78002.68002.78002.78002,900
Jul 22, 20202.77002.77002.77002.77002.7700-
Jul 21, 20202.61002.78002.61002.77002.77002,200
Jul 20, 20202.75002.78002.75002.78002.78004,000
Jul 17, 20202.75002.92002.75002.92002.92002,000
Jul 16, 20202.78002.78002.78002.78002.7800-
Jul 15, 20202.78002.78002.78002.78002.7800-
Jul 14, 20202.78002.78002.78002.78002.7800-
Jul 13, 20202.78002.78002.78002.78002.78001,000
Jul 10, 20202.75002.77002.70002.74002.740012,300
Jul 09, 20202.68002.83002.67002.83002.830021,400
Jul 08, 20202.73002.73002.73002.73002.7300-
Jul 07, 20202.70002.73002.70002.73002.73004,600
Jul 06, 20202.58002.58002.58002.58002.5800-
Jul 02, 20202.59002.59002.58002.58002.58001,500
Jul 01, 20202.62002.62002.62002.62002.6200-
Jun 30, 20202.60002.70002.60002.62002.620043,300
Jun 29, 20202.28002.28002.27002.27002.2700600
Jun 26, 20202.19002.19002.19002.19002.1900-
Jun 25, 20202.19002.19002.19002.19002.1900600
Jun 24, 20202.70002.70002.70002.70002.7000-
Jun 23, 20202.70002.70002.70002.70002.7000-
Jun 22, 20202.70002.70002.70002.70002.7000-
Jun 19, 20202.70002.70002.70002.70002.7000-
Jun 18, 20202.70002.70002.70002.70002.7000-
Jun 17, 20202.70002.70002.70002.70002.7000-
Jun 16, 20202.70002.70002.70002.70002.7000-
Jun 15, 20202.70002.70002.70002.70002.7000-
Jun 12, 20202.70002.70002.70002.70002.7000-
Jun 11, 20202.70002.70002.70002.70002.7000-
Jun 10, 20202.70002.70002.70002.70002.7000200
Jun 09, 20202.71002.71002.71002.71002.7100300
Jun 08, 20202.70002.71002.70002.70002.70001,100
Jun 05, 20202.71002.71002.71002.71002.71005,200
Jun 04, 20202.73002.73002.73002.73002.7300500
Jun 03, 20202.59002.59002.59002.59002.5900-
Jun 02, 20202.59002.59002.59002.59002.590011,000
Jun 01, 20202.83002.83002.73002.80002.80002,200
May 29, 20202.60002.70002.60002.70002.70002,500
May 28, 20202.19002.56002.19002.56002.56002,000
May 27, 20202.22002.22002.06002.19002.190026,300
May 26, 20202.15002.15002.15002.15002.1500900
May 22, 20202.15002.15002.15002.15002.1500-
May 21, 20202.15002.15002.15002.15002.15001,500
May 20, 20202.16002.16002.16002.16002.160020,000
May 19, 20202.08002.08002.08002.08002.0800-
May 18, 20202.08002.08002.08002.08002.0800-
May 15, 20202.05002.08001.99002.08002.08003,700
May 14, 20202.06002.06001.87001.87001.8700600
May 13, 20202.06002.10002.06002.10002.1000600
May 12, 20202.05002.05002.05002.05002.0500-
May 11, 20202.06002.06002.05002.05002.05006,000
May 08, 20201.90001.90001.90001.90001.9000-
May 07, 20201.90001.90001.90001.90001.9000-
May 06, 20201.90001.90001.90001.90001.9000200
May 05, 20201.91001.91001.91001.91001.9100-
May 04, 20201.91001.91001.91001.91001.9100-
May 01, 20201.91001.91001.91001.91001.9100800
Apr 30, 20202.22002.22002.22002.22002.2200-
Apr 29, 20202.22002.22002.22002.22002.22001,000
Apr 28, 20201.82001.82001.82001.82001.8200-
Apr 27, 20201.83001.90001.82001.82001.82001,500
Apr 24, 20201.80001.85001.75001.82001.82009,100
Apr 23, 20201.39001.39001.39001.39001.3900-
Apr 22, 20201.39001.39001.39001.39001.39001,400
Apr 21, 20201.40001.40001.38001.38001.380030,300
Apr 20, 20201.34001.34001.33001.33001.3300800
Apr 17, 20201.48001.48001.48001.48001.48004,000
Apr 16, 20201.34001.34001.34001.34001.3400-
Apr 15, 20201.34001.34001.34001.34001.34001,000
Apr 14, 20201.32001.32001.32001.32001.3200-
Apr 13, 20201.44001.44001.30001.32001.32001,800
Apr 09, 20201.41001.41001.41001.41001.4100-
Apr 08, 20201.41001.41001.41001.41001.4100-
Apr 07, 20201.41001.41001.41001.41001.41002,400
Apr 06, 20201.25001.25001.25001.25001.2500100
Apr 03, 20201.39001.39001.25001.25001.25003,600
Apr 02, 20201.40001.40001.38001.38001.38002,300
Apr 01, 20201.41001.41001.41001.41001.4100-
Mar 31, 20201.40001.41001.40001.41001.41001,400
Mar 30, 20201.35001.35001.35001.35001.35002,000
Mar 27, 20201.35001.41001.35001.41001.41001,000
Mar 26, 20201.31001.31001.31001.31001.3100-
Mar 25, 20201.14001.41001.14001.31001.31006,000
Mar 24, 20201.12001.12001.12001.12001.1200-
Mar 23, 20201.12001.12001.12001.12001.1200-
Mar 20, 20201.12001.12001.12001.12001.1200-
Mar 19, 20201.12001.12001.12001.12001.1200200
Mar 18, 20201.42001.42001.42001.42001.4200400
Mar 17, 20201.09001.09001.09001.09001.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...