Cypress Development (TSV: CYP )

1.790 CAD +0.020 (+1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1650 0.1650 0.1650 0.1650 88,700 +0.00(+0.00%)
Jul 30, 2019 0.1700 0.1700 0.1650 0.1650 222,955 -0.01(-2.94%)
Jul 29, 2019 0.1750 0.1750 0.1700 0.1700 50,600 -0.00(-2.86%)
Jul 26, 2019 0.1700 0.1750 0.1700 0.1750 267,112 +0.00(+0.00%)
Jul 25, 2019 0.1800 0.1800 0.1700 0.1750 152,600 -0.01(-2.78%)
Jul 24, 2019 0.1850 0.1850 0.1800 0.1800 264,500 -0.01(-2.70%)
Jul 23, 2019 0.1950 0.1950 0.1850 0.1850 431,100 -0.01(-5.13%)
Jul 22, 2019 0.2050 0.2100 0.1950 0.1950 58,400 -0.02(-9.30%)
Jul 19, 2019 0.1900 0.2150 0.1900 0.2150 85,500 +0.02(+10.26%)
Jul 18, 2019 0.2000 0.2050 0.1900 0.1950 61,000 +0.00(+0.00%)
Jul 17, 2019 0.2050 0.2100 0.1950 0.1950 76,500 -0.01(-4.88%)
Jul 16, 2019 0.2050 0.2050 0.2000 0.2050 23,800 +0.00(+2.50%)
Jul 15, 2019 0.1850 0.2150 0.1850 0.2000 75,500 +0.00(+0.00%)
Jul 12, 2019 0.1950 0.2050 0.1800 0.2000 86,499 +0.00(+0.00%)
Jul 11, 2019 0.1900 0.2150 0.1900 0.2000 189,300 +0.01(+5.26%)
Jul 10, 2019 0.1950 0.1950 0.1900 0.1900 16,000 +0.00(+0.00%)
Jul 09, 2019 0.1850 0.1900 0.1850 0.1900 49,000 +0.01(+2.70%)
Jul 08, 2019 0.1900 0.1950 0.1750 0.1850 138,350 +0.00(+0.00%)
Jul 05, 2019 0.1800 0.1850 0.1800 0.1850 142,320 +0.01(+2.78%)
Jul 04, 2019 0.1900 0.1900 0.1800 0.1800 54,900 -0.01(-2.70%)
Jul 03, 2019 0.1900 0.1950 0.1800 0.1850 150,000 -0.01(-5.13%)
Jul 02, 2019 0.1950 0.2000 0.1900 0.1950 75,100 -0.01(-2.50%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.1950 0.2000 0.1900 0.2000 128,300 +0.01(+5.26%)
Jun 26, 2019 0.1900 0.1950 0.1850 0.1900 90,249 +0.00(+0.00%)
Jun 25, 2019 0.1900 0.1950 0.1900 0.1900 134,300 -0.01(-2.56%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.1950 119,000 -0.01(-2.50%)
Jun 21, 2019 0.2100 0.2150 0.2000 0.2000 83,500 -0.01(-4.76%)
Jun 20, 2019 0.2000 0.2100 0.1950 0.2100 116,000 +0.01(+7.69%)
Jun 19, 2019 0.1900 0.1950 0.1900 0.1950 98,000 +0.00(+0.00%)
Jun 18, 2019 0.2050 0.2050 0.1950 0.1950 80,193 -0.01(-7.14%)
Jun 17, 2019 0.2200 0.2200 0.2000 0.2100 138,000 -0.02(-8.70%)
Jun 14, 2019 0.2350 0.2350 0.2150 0.2300 30,600 +0.00(+0.00%)
Jun 13, 2019 0.2100 0.2300 0.2100 0.2300 45,000 +0.03(+12.20%)
Jun 12, 2019 0.2000 0.2050 0.2000 0.2050 32,000 +0.00(+2.50%)
Jun 11, 2019 0.1850 0.2100 0.1850 0.2000 80,000 +0.01(+5.26%)
Jun 10, 2019 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jun 07, 2019 0.1900 0.1950 0.1800 0.1900 109,665 +0.01(+2.70%)
Jun 06, 2019 0.2000 0.2000 0.1800 0.1850 115,300 -0.01(-2.63%)
Jun 05, 2019 0.2100 0.2100 0.1900 0.1900 288,058 -0.02(-9.52%)
Jun 04, 2019 0.2150 0.2150 0.2100 0.2100 37,700 -0.01(-2.33%)
Jun 03, 2019 0.2200 0.2200 0.2100 0.2150 19,900 -0.01(-2.27%)
May 31, 2019 0.2150 0.2200 0.2150 0.2200 30,000 +0.01(+4.76%)
May 30, 2019 0.2000 0.2100 0.2000 0.2100 21,275 +0.01(+5.00%)
May 29, 2019 0.2100 0.2100 0.2000 0.2000 173,550 -0.00(-2.44%)
May 28, 2019 0.2100 0.2150 0.2050 0.2050 130,500 +0.00(+0.00%)
May 27, 2019 0.2100 0.2100 0.2000 0.2050 14,250 -0.01(-2.38%)
May 24, 2019 0.2100 0.2100 0.2100 0.2100 149,000 +0.00(+0.00%)
May 23, 2019 0.2250 0.2300 0.2100 0.2100 68,525 -0.01(-4.55%)
May 22, 2019 0.2150 0.2300 0.2150 0.2200 202,458 +0.01(+2.33%)
May 21, 2019 0.2200 0.2200 0.2150 0.2150 104,000 -0.01(-2.27%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 16, 2019 0.2150 0.2200 0.2150 0.2150 24,000 +0.01(+2.38%)
May 15, 2019 0.2200 0.2200 0.2100 0.2100 529,500 -0.01(-4.55%)
May 14, 2019 0.2200 0.2250 0.2200 0.2200 56,100 -0.01(-4.35%)
May 13, 2019 0.2400 0.2400 0.2200 0.2300 132,814 -0.00(-2.13%)
May 10, 2019 0.2350 0.2350 0.2350 0.2350 15,194 +0.00(+2.17%)
May 09, 2019 0.2400 0.2400 0.2300 0.2300 35,400 +0.00(+0.00%)
May 08, 2019 0.2300 0.2400 0.2300 0.2300 55,388 -0.00(-2.13%)
May 07, 2019 0.2350 0.2400 0.2300 0.2350 93,999 +0.00(+0.00%)
May 06, 2019 0.2500 0.2500 0.2350 0.2350 126,500 -0.02(-7.84%)
May 03, 2019 0.2250 0.2550 0.2250 0.2550 331,500 +0.02(+10.87%)
May 02, 2019 0.2250 0.2300 0.2200 0.2300 45,055 +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.