Cypress Development (TSV: CYP )

1.850 CAD +0.050 (+2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.1200 0.1200 0.1200 0.1200 171,500 -0.02(-11.11%)
Feb 27, 2017 0.1250 0.1350 0.1250 0.1350 34,200 +0.01(+8.00%)
Feb 24, 2017 0.1300 0.1300 0.1250 0.1250 72,500 -0.01(-7.41%)
Feb 23, 2017 0.1300 0.1350 0.1300 0.1350 94,100 +0.00(+0.00%)
Feb 22, 2017 0.1250 0.1350 0.1200 0.1350 323,800 +0.01(+3.85%)
Feb 21, 2017 0.1350 0.1350 0.1300 0.1300 82,069 -0.01(-7.14%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 16, 2017 0.1250 0.1300 0.1250 0.1250 78,500 +0.00(+0.00%)
Feb 15, 2017 0.1300 0.1350 0.1250 0.1250 121,500 -0.02(-10.71%)
Feb 14, 2017 0.1400 0.1500 0.1300 0.1400 267,260 +0.01(+3.70%)
Feb 13, 2017 0.1400 0.1400 0.1300 0.1350 124,418 +0.00(+0.00%)
Feb 10, 2017 0.1300 0.1400 0.1300 0.1350 188,930 +0.01(+3.85%)
Feb 09, 2017 0.1200 0.1300 0.1200 0.1300 112,611 +0.01(+8.33%)
Feb 08, 2017 0.1100 0.1200 0.1100 0.1200 43,000 +0.00(+4.35%)
Feb 07, 2017 0.1150 0.1150 0.1100 0.1150 155,850 +0.01(+4.55%)
Feb 06, 2017 0.1150 0.1150 0.1100 0.1100 69,623 -0.01(-4.35%)
Feb 03, 2017 0.1100 0.1150 0.1100 0.1150 117,000 +0.01(+4.55%)
Feb 02, 2017 0.1100 0.1150 0.1100 0.1100 24,800 +0.00(+0.00%)
Feb 01, 2017 0.1100 0.1150 0.1100 0.1100 194,911 +0.01(+4.76%)
Jan 31, 2017 0.1100 0.1100 0.1050 0.1050 25,500 +0.00(+0.00%)
Jan 30, 2017 0.1050 0.1050 0.1050 0.1050 51,220 -0.01(-4.55%)
Jan 27, 2017 0.1100 0.1100 0.1050 0.1100 32,500 +0.01(+4.76%)
Jan 26, 2017 0.1100 0.1100 0.1050 0.1050 254,300 -0.01(-4.55%)
Jan 25, 2017 0.1100 0.1100 0.1050 0.1100 68,100 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1100 0.1100 26,628 -0.01(-4.35%)
Jan 23, 2017 0.1100 0.1150 0.1050 0.1150 56,400 +0.00(+0.00%)
Jan 20, 2017 0.1100 0.1150 0.1100 0.1150 23,700 +0.01(+4.55%)
Jan 19, 2017 0.1150 0.1150 0.1100 0.1100 41,500 -0.01(-4.35%)
Jan 18, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1250 0.1150 0.1150 285,725 -0.01(-8.00%)
Jan 16, 2017 0.1350 0.1350 0.1250 0.1250 159,000 -0.01(-7.41%)
Jan 13, 2017 0.1350 0.1350 0.1200 0.1350 170,611 +0.01(+8.00%)
Jan 12, 2017 0.1300 0.1350 0.1200 0.1250 80,500 -0.01(-3.85%)
Jan 11, 2017 0.1300 0.1300 0.1250 0.1300 45,500 +0.01(+4.00%)
Jan 10, 2017 0.1300 0.1300 0.1250 0.1250 70,000 -0.01(-3.85%)
Jan 09, 2017 0.1300 0.1400 0.1250 0.1300 265,500 +0.01(+8.33%)
Jan 06, 2017 0.1300 0.1300 0.1200 0.1200 8,000 -0.01(-4.00%)
Jan 05, 2017 0.1250 0.1300 0.1250 0.1250 39,730 +0.01(+4.17%)
Jan 04, 2017 0.1150 0.1250 0.1150 0.1200 137,571 +0.00(+4.35%)
Jan 03, 2017 0.1100 0.1150 0.1050 0.1150 86,466 +0.01(+9.52%)
Dec 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 29, 2016 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Dec 28, 2016 0.1100 0.1100 0.1050 0.1050 29,100 +0.00(+0.00%)
Dec 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 22, 2016 0.1000 0.1050 0.1000 0.1050 15,500 +0.00(+5.00%)
Dec 21, 2016 0.1050 0.1050 0.1000 0.1000 88,220 -0.00(-4.76%)
Dec 20, 2016 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Dec 19, 2016 0.1100 0.1100 0.1000 0.1000 42,522 -0.00(-4.76%)
Dec 16, 2016 0.1100 0.1100 0.1050 0.1050 2,000 +0.00(+0.00%)
Dec 15, 2016 0.1150 0.1150 0.1050 0.1050 29,000 -0.01(-4.55%)
Dec 14, 2016 0.1150 0.1150 0.1100 0.1100 85,940 -0.01(-4.35%)
Dec 13, 2016 0.1100 0.1150 0.1050 0.1150 121,600 +0.01(+9.52%)
Dec 12, 2016 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Dec 09, 2016 0.1000 0.1100 0.1000 0.1100 6,500 +0.01(+4.76%)
Dec 08, 2016 0.1000 0.1100 0.1000 0.1050 154,800 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1050 0.1000 0.1050 28,000 +0.00(+5.00%)
Dec 06, 2016 0.1050 0.1050 0.1000 0.1000 27,100 +0.00(+0.00%)
Dec 05, 2016 0.1050 0.1050 0.1000 0.1000 155,500 -0.00(-4.76%)
Dec 02, 2016 0.1050 0.1100 0.1000 0.1050 46,200 +0.00(+0.00%)
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.