Cypress Development (TSV: CYP )

1.860 CAD +0.020 (+1.09%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1750 0.1750 0.1600 0.1650 84,050 -0.01(-2.94%)
Oct 30, 2017 0.1800 0.1800 0.1650 0.1700 111,000 -0.01(-5.56%)
Oct 27, 2017 0.1850 0.1850 0.1700 0.1800 234,300 +0.00(+0.00%)
Oct 26, 2017 0.1850 0.1850 0.1800 0.1800 9,000 -0.01(-2.70%)
Oct 25, 2017 0.1850 0.1900 0.1750 0.1850 236,800 -0.01(-2.63%)
Oct 24, 2017 0.2150 0.2250 0.1850 0.1900 646,463 -0.02(-9.52%)
Oct 23, 2017 0.1750 0.2200 0.1750 0.2100 1,437,100 +0.04(+23.53%)
Oct 20, 2017 0.1650 0.1800 0.1550 0.1700 148,000 +0.01(+6.25%)
Oct 19, 2017 0.1550 0.1600 0.1550 0.1600 88,500 +0.00(+0.00%)
Oct 18, 2017 0.1650 0.1700 0.1500 0.1600 210,300 -0.01(-3.03%)
Oct 17, 2017 0.1750 0.1750 0.1600 0.1650 154,300 -0.01(-5.71%)
Oct 16, 2017 0.1800 0.1800 0.1650 0.1750 342,400 -0.01(-5.41%)
Oct 13, 2017 0.1700 0.1850 0.1700 0.1850 313,623 +0.01(+8.82%)
Oct 12, 2017 0.1400 0.1800 0.1400 0.1700 897,950 +0.03(+21.43%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1400 93,726 +0.01(+7.69%)
Oct 10, 2017 0.1300 0.1350 0.1300 0.1300 106,000 +0.01(+4.00%)
Oct 06, 2017 0.1300 0.1350 0.1200 0.1250 105,540 -0.01(-3.85%)
Oct 05, 2017 0.1300 0.1300 0.1200 0.1300 15,500 +0.00(+0.00%)
Oct 04, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-3.70%)
Oct 03, 2017 0.1350 0.1400 0.1350 0.1350 58,350 +0.01(+3.85%)
Oct 02, 2017 0.1350 0.1350 0.1300 0.1300 130,800 -0.01(-3.70%)
Sep 29, 2017 0.1150 0.1350 0.1150 0.1350 570,200 +0.03(+22.73%)
Sep 28, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1100 0.1100 0.1100 107,000 +0.00(+0.00%)
Sep 26, 2017 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-4.35%)
Sep 25, 2017 0.1200 0.1200 0.1150 0.1150 144,100 -0.01(-8.00%)
Sep 22, 2017 0.1250 0.1250 0.1200 0.1250 251,961 +0.01(+4.17%)
Sep 21, 2017 0.1150 0.1200 0.1150 0.1200 60,500 +0.00(+4.35%)
Sep 20, 2017 0.1150 0.1200 0.1150 0.1150 55,400 +0.00(+0.00%)
Sep 19, 2017 0.1100 0.1150 0.1100 0.1150 109,000 +0.01(+4.55%)
Sep 18, 2017 0.1100 0.1100 0.1100 0.1100 53,000 +0.00(+0.00%)
Sep 15, 2017 0.1100 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
Sep 14, 2017 0.1100 0.1150 0.1050 0.1100 324,000 +0.00(+0.00%)
Sep 13, 2017 0.1050 0.1200 0.1050 0.1100 442,500 +0.01(+10.00%)
Sep 12, 2017 0.1050 0.1100 0.1000 0.1000 86,500 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Sep 08, 2017 0.1050 0.1050 0.1000 0.1050 33,700 +0.00(+0.00%)
Sep 07, 2017 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Sep 06, 2017 0.1100 0.1150 0.1100 0.1100 73,000 +0.00(+0.00%)
Sep 05, 2017 0.1050 0.1150 0.1050 0.1100 52,425 +0.00(+0.00%)
Aug 31, 2017 0.1100 0.1100 0.1100 83 +0.01(+4.76%)
Aug 30, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 29, 2017 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Aug 25, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 24, 2017 0.1050 0.1100 0.0950 0.1000 135,600 -0.01(-9.09%)
Aug 23, 2017 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Aug 22, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 18, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 17, 2017 0.1050 0.1100 0.1000 0.1100 21,500 +0.01(+4.76%)
Aug 16, 2017 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Aug 14, 2017 0.1100 0.1150 0.1050 0.1150 25,000 +0.01(+4.55%)
Aug 11, 2017 0.1100 0.1100 0.1100 0.1100 4,616 +0.00(+0.00%)
Aug 10, 2017 0.1100 0.1150 0.1050 0.1100 53,500 -0.01(-4.35%)
Aug 09, 2017 0.1150 0.1150 0.1050 0.1150 141,000 +0.01(+4.55%)
Aug 08, 2017 0.1050 0.1200 0.1000 0.1100 161,000 +0.01(+10.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0.1000 74,335 -0.01(-9.09%)
Aug 03, 2017 0.1050 0.1100 0.1000 0.1100 12,900 +0.01(+10.00%)
Aug 02, 2017 0.1050 0.1050 0.1000 0.1000 44,000 -0.01(-9.09%)
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.