Cypress Development (TSV: CYP )

1.780 CAD -0.060 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.5300 0.5300 0.4300 0.4500 321,767 -0.07(-13.46%)
Sep 29, 2020 0.5300 0.5700 0.5000 0.5200 937,500 +0.02(+4.00%)
Sep 28, 2020 0.4500 0.5400 0.4500 0.5000 562,762 +0.05(+12.36%)
Sep 25, 2020 0.3450 0.4450 0.3450 0.4450 475,049 +0.10(+30.88%)
Sep 24, 2020 0.3700 0.3700 0.3200 0.3400 210,790 -0.03(-8.11%)
Sep 23, 2020 0.4200 0.4450 0.3600 0.3700 593,406 -0.03(-7.50%)
Sep 22, 2020 0.4050 0.4200 0.4000 0.4000 149,358 -0.02(-5.88%)
Sep 21, 2020 0.4400 0.4400 0.4000 0.4250 125,929 -0.01(-2.30%)
Sep 18, 2020 0.3950 0.4500 0.3900 0.4350 176,184 +0.03(+8.75%)
Sep 17, 2020 0.3850 0.4000 0.3800 0.4000 97,698 +0.02(+5.26%)
Sep 16, 2020 0.3950 0.3950 0.3650 0.3800 174,165 -0.02(-5.00%)
Sep 15, 2020 0.4100 0.4100 0.3800 0.4000 213,955 -0.01(-1.23%)
Sep 14, 2020 0.4300 0.4300 0.3900 0.4050 120,051 -0.03(-6.90%)
Sep 11, 2020 0.4300 0.4400 0.4250 0.4350 30,250 -0.01(-2.25%)
Sep 10, 2020 0.4300 0.4450 0.4150 0.4450 257,970 +0.03(+5.95%)
Sep 09, 2020 0.4350 0.4350 0.4100 0.4200 51,770 -0.02(-3.45%)
Sep 08, 2020 0.4650 0.4650 0.4300 0.4350 84,498 -0.03(-5.43%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Sep 03, 2020 0.4700 0.4750 0.4500 0.4650 132,855 +0.01(+1.09%)
Sep 02, 2020 0.4500 0.4650 0.4500 0.4600 80,852 +0.00(+0.00%)
Sep 01, 2020 0.4800 0.4800 0.4400 0.4600 124,613 -0.02(-4.17%)
Aug 31, 2020 0.4800 0.4850 0.4700 0.4800 51,903 +0.01(+3.23%)
Aug 28, 2020 0.4750 0.4800 0.4600 0.4650 152,414 -0.01(-3.12%)
Aug 27, 2020 0.4850 0.5300 0.4400 0.4800 422,843 +0.00(+0.00%)
Aug 26, 2020 0.5000 0.5100 0.4800 0.4800 72,065 -0.03(-5.88%)
Aug 25, 2020 0.4950 0.5300 0.4950 0.5100 172,575 +0.01(+2.00%)
Aug 24, 2020 0.5200 0.5400 0.4850 0.5000 175,266 -0.02(-3.85%)
Aug 21, 2020 0.4900 0.5400 0.4900 0.5200 449,829 +0.02(+4.00%)
Aug 20, 2020 0.4650 0.5000 0.4600 0.5000 140,101 +0.03(+5.26%)
Aug 19, 2020 0.4750 0.4800 0.4500 0.4750 161,684 +0.00(+0.00%)
Aug 18, 2020 0.5000 0.5000 0.4700 0.4750 338,177 -0.03(-5.00%)
Aug 17, 2020 0.4250 0.5500 0.4250 0.5000 629,518 +0.10(+25.00%)
Aug 14, 2020 0.4000 0.4000 0.3950 0.4000 187,343 +0.00(+0.00%)
Aug 13, 2020 0.3950 0.4000 0.3900 0.4000 248,814 +0.01(+2.56%)
Aug 12, 2020 0.3850 0.3900 0.3850 0.3900 136,716 +0.02(+4.00%)
Aug 11, 2020 0.3800 0.3800 0.3600 0.3750 158,950 +0.02(+4.17%)
Aug 10, 2020 0.3650 0.3650 0.3600 0.3600 59,307 +0.00(+0.00%)
Aug 07, 2020 0.3950 0.3950 0.3500 0.3600 82,854 -0.04(-8.86%)
Aug 06, 2020 0.3800 0.4000 0.3800 0.3950 385,141 +0.02(+5.33%)
Aug 05, 2020 0.3600 0.3800 0.3600 0.3750 140,589 +0.02(+4.17%)
Aug 04, 2020 0.3600 0.3950 0.3600 0.3600 407,626 +0.02(+4.35%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Jul 30, 2020 0.3100 0.3600 0.3100 0.3250 193,001 +0.02(+6.56%)
Jul 29, 2020 0.3200 0.3200 0.3050 0.3050 165,407 -0.01(-3.17%)
Jul 28, 2020 0.3100 0.3350 0.2900 0.3150 179,941 +0.02(+5.00%)
Jul 27, 2020 0.3050 0.3050 0.2900 0.3000 210,701 -0.03(-7.69%)
Jul 24, 2020 0.3450 0.3600 0.3200 0.3250 160,309 -0.02(-7.14%)
Jul 23, 2020 0.3800 0.3800 0.3400 0.3500 149,194 -0.02(-4.11%)
Jul 22, 2020 0.4000 0.4050 0.3650 0.3650 173,188 -0.04(-8.75%)
Jul 21, 2020 0.4000 0.4100 0.3700 0.4000 257,047 -0.01(-2.44%)
Jul 20, 2020 0.3450 0.4150 0.3450 0.4100 492,010 +0.06(+17.14%)
Jul 17, 2020 0.3400 0.3500 0.3250 0.3500 219,636 -0.01(-2.78%)
Jul 16, 2020 0.3550 0.3600 0.3450 0.3600 128,967 +0.01(+2.86%)
Jul 15, 2020 0.3300 0.3500 0.3300 0.3500 83,934 +0.03(+9.37%)
Jul 14, 2020 0.3350 0.3400 0.3100 0.3200 138,339 -0.02(-7.25%)
Jul 13, 2020 0.3500 0.3600 0.3350 0.3450 187,205 -0.01(-1.43%)
Jul 10, 2020 0.3500 0.3800 0.3500 0.3500 492,900 -0.01(-2.78%)
Jul 09, 2020 0.3200 0.3800 0.3200 0.3600 287,654 +0.04(+12.50%)
Jul 08, 2020 0.3200 0.3300 0.3150 0.3200 459,905 +0.00(+0.00%)
Jul 07, 2020 0.2950 0.3200 0.2900 0.3200 403,700 +0.03(+10.34%)
Jul 06, 2020 0.2950 0.3000 0.2900 0.2900 306,587 +0.01(+1.75%)
Jul 03, 2020 0.3050 0.3050 0.2850 0.2850 182,870 -0.01(-3.39%)
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.