Skip to main content

Cypress Development (TSV: CYP )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Jun 28, 2018 0.2950 0.2950 0.2800 0.2950 217,028 +0.00(+0.00%)
Jun 27, 2018 0.3050 0.3050 0.2850 0.2950 103,500 -0.01(-1.67%)
Jun 26, 2018 0.3200 0.3200 0.2900 0.3000 194,100 -0.02(-4.76%)
Jun 25, 2018 0.3000 0.3150 0.2950 0.3150 91,175 -0.01(-1.56%)
Jun 22, 2018 0.3100 0.3200 0.3050 0.3200 56,000 +0.03(+10.34%)
Jun 21, 2018 0.3050 0.3050 0.2900 0.2900 356,159 -0.02(-6.45%)
Jun 20, 2018 0.3200 0.3200 0.3050 0.3100 173,000 -0.01(-3.13%)
Jun 19, 2018 0.3200 0.3250 0.3200 0.3200 65,100 -0.01(-1.54%)
Jun 18, 2018 0.3400 0.3400 0.3150 0.3250 377,697 -0.02(-4.41%)
Jun 15, 2018 0.3400 0.3250 0.3400 73,000 +0.02(+4.62%)
Jun 14, 2018 0.3300 0.3400 0.3100 0.3250 158,588 -0.02(-4.41%)
Jun 13, 2018 0.3800 0.3800 0.3300 0.3400 211,310 -0.03(-9.33%)
Jun 12, 2018 0.4000 0.4100 0.3600 0.3750 291,955 -0.03(-8.54%)
Jun 11, 2018 0.3700 0.4100 0.3700 0.4100 573,553 +0.03(+9.33%)
Jun 08, 2018 0.3400 0.3750 0.3250 0.3750 249,300 +0.03(+10.29%)
Jun 07, 2018 0.3200 0.3400 0.3200 0.3400 307,500 +0.03(+7.94%)
Jun 06, 2018 0.3200 0.3400 0.3150 0.3150 86,590 +0.00(+0.00%)
Jun 05, 2018 0.3200 0.3300 0.3100 0.3150 31,900 -0.01(-1.56%)
Jun 04, 2018 0.3200 0.3400 0.3100 0.3200 138,113 -0.01(-1.54%)
Jun 01, 2018 0.3250 0.3250 0.3000 0.3250 170,100 +0.02(+4.84%)
May 31, 2018 0.2900 0.3200 0.2900 0.3100 289,979 +0.02(+6.90%)
May 30, 2018 0.2800 0.2950 0.2800 0.2900 217,040 +0.01(+1.75%)
May 29, 2018 0.2850 0.2850 0.2700 0.2850 257,100 +0.00(+0.00%)
May 28, 2018 0.2700 0.2850 0.2700 0.2850 20,720 +0.01(+3.64%)
May 25, 2018 0.2900 0.2900 0.2750 0.2750 76,850 -0.01(-5.17%)
May 24, 2018 0.2900 0.2900 0.2700 0.2900 152,100 +0.00(+0.00%)
May 23, 2018 0.2950 0.3100 0.2900 0.2900 156,000 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.2900 0.2900 111,709 -0.01(-3.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 17, 2018 0.3000 0.3050 0.2850 0.2900 130,383 -0.01(-3.33%)
May 16, 2018 0.2950 0.3100 0.2850 0.3000 105,300 +0.01(+1.69%)
May 15, 2018 0.2800 0.3000 0.2800 0.2950 50,185 +0.01(+1.72%)
May 14, 2018 0.2750 0.3000 0.2650 0.2900 210,700 +0.02(+7.41%)
May 11, 2018 0.2700 0.2750 0.2550 0.2700 276,470 +0.01(+1.89%)
May 10, 2018 0.2850 0.2900 0.2600 0.2650 255,885 -0.02(-5.36%)
May 09, 2018 0.2900 0.3100 0.2800 0.2800 238,537 -0.01(-3.45%)
May 08, 2018 0.2900 0.3150 0.2900 0.2900 103,199 -0.01(-3.33%)
May 07, 2018 0.3100 0.3100 0.2900 0.3000 358,022 -0.01(-3.23%)
May 04, 2018 0.3300 0.3300 0.3100 0.3100 191,264 -0.02(-6.06%)
May 03, 2018 0.3400 0.3400 0.3000 0.3300 555,230 -0.01(-2.94%)
May 02, 2018 0.3650 0.3750 0.3250 0.3400 629,946 -0.02(-5.56%)
May 01, 2018 0.3900 0.3950 0.3200 0.3600 1,806,902 -0.01(-2.70%)
Apr 27, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 26, 2018 0.3300 0.3600 0.3300 0.3500 310,150 +0.02(+6.06%)
Apr 25, 2018 0.3400 0.3500 0.3250 0.3300 299,544 -0.01(-2.94%)
Apr 24, 2018 0.3650 0.3950 0.3400 0.3400 320,011 -0.02(-6.85%)
Apr 23, 2018 0.3700 0.4250 0.3500 0.3650 1,009,830 -0.02(-5.19%)
Apr 20, 2018 0.3700 0.4300 0.3600 0.3850 778,813 +0.01(+2.67%)
Apr 19, 2018 0.3300 0.4000 0.3300 0.3750 1,242,067 +0.04(+13.64%)
Apr 18, 2018 0.3150 0.3400 0.3150 0.3300 315,832 +0.02(+6.45%)
Apr 17, 2018 0.3200 0.3200 0.3050 0.3100 131,860 +0.01(+1.64%)
Apr 16, 2018 0.3000 0.3200 0.3000 0.3050 282,766 +0.01(+1.67%)
Apr 13, 2018 0.3100 0.3200 0.2950 0.3000 329,708 -0.04(-10.45%)
Apr 12, 2018 0.2850 0.3400 0.2700 0.3350 367,130 +0.05(+19.64%)
Apr 11, 2018 0.2550 0.2900 0.2550 0.2800 258,250 +0.03(+12.00%)
Apr 10, 2018 0.2500 0.2600 0.2500 0.2500 118,065 +0.00(+0.00%)
Apr 09, 2018 0.2350 0.2500 0.2350 0.2500 204,515 +0.01(+4.17%)
Apr 06, 2018 0.2350 0.2500 0.2300 0.2400 166,906 +0.01(+6.67%)
Apr 05, 2018 0.1900 0.2350 0.1900 0.2250 492,733 +0.02(+12.50%)
Apr 04, 2018 0.2200 0.2200 0.1950 0.2000 85,400 -0.00(-2.44%)
Apr 03, 2018 0.2050 0.2200 0.1900 0.2050 295,500 +0.01(+7.89%)
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.