Skip to main content

Cypress Development (TSV: CYP )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 28, 2016 0.1450 0.1550 0.1450 0.1500 75,000 -0.01(-6.25%)
Jul 27, 2016 0.1500 0.1600 0.1450 0.1600 251,000 +0.01(+6.67%)
Jul 26, 2016 0.1650 0.1650 0.1450 0.1500 298,500 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1550 0.1500 0.1500 44,500 -0.02(-9.09%)
Jul 22, 2016 0.1400 0.1650 0.1400 0.1650 133,550 +0.01(+3.13%)
Jul 21, 2016 0.1500 0.1600 0.1400 0.1600 244,500 -0.01(-3.03%)
Jul 20, 2016 0.1500 0.1700 0.1450 0.1650 261,722 +0.02(+10.00%)
Jul 19, 2016 0.1500 0.1550 0.1500 0.1500 109,300 -0.01(-3.23%)
Jul 15, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jul 14, 2016 0.1700 0.1700 0.1550 0.1700 51,900 +0.01(+6.25%)
Jul 13, 2016 0.1650 0.1700 0.1550 0.1600 116,100 +0.01(+3.23%)
Jul 12, 2016 0.1700 0.1700 0.1550 0.1550 92,500 -0.02(-8.82%)
Jul 11, 2016 0.1450 0.1700 0.1450 0.1700 166,076 +0.02(+9.68%)
Jul 08, 2016 0.1400 0.1600 0.1400 0.1550 32,000 +0.01(+10.71%)
Jul 07, 2016 0.1400 0.1400 0.1400 0.1400 77,250 -0.01(-6.67%)
Jul 05, 2016 0.1500 0.1500 0.1400 0.1500 104,350 +0.01(+7.14%)
Jul 04, 2016 0.1550 0.1600 0.1400 0.1400 40,758 -0.00(-3.45%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 29, 2016 0.1350 0.1450 0.1350 0.1450 17,400 +0.01(+7.41%)
Jun 28, 2016 0.1350 0.1400 0.1350 0.1350 5,000 +0.01(+3.85%)
Jun 27, 2016 0.1350 0.1400 0.1300 0.1300 98,973 -0.01(-7.14%)
Jun 24, 2016 0.1450 0.1450 0.1400 0.1400 40,200 -0.00(-3.45%)
Jun 23, 2016 0.1600 0.1600 0.1450 0.1450 12,150 -0.01(-3.33%)
Jun 22, 2016 0.1450 0.1500 0.1450 0.1500 30,500 +0.00(+0.00%)
Jun 21, 2016 0.1500 0.1500 0.1400 0.1500 101,580 +0.01(+3.45%)
Jun 20, 2016 0.1500 0.1500 0.1450 0.1450 40,500 -0.01(-3.33%)
Jun 17, 2016 0.1500 0.1500 0.1500 0.1500 13,000 -0.02(-14.29%)
Jun 16, 2016 0.1650 0.1750 0.1650 0.1750 3,661 +0.01(+6.06%)
Jun 15, 2016 0.1650 0.1650 0.1650 0.1650 4,300 -0.01(-5.71%)
Jun 13, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 10, 2016 0.1550 0.1950 0.1500 0.1700 150,600 +0.02(+9.68%)
Jun 09, 2016 0.1350 0.1550 0.1300 0.1550 58,160 +0.02(+14.81%)
Jun 08, 2016 0.1500 0.1700 0.1150 0.1350 132,200 -0.01(-3.57%)
Jun 07, 2016 0.1700 0.1700 0.1400 0.1400 43,473 -0.03(-17.65%)
Jun 06, 2016 0.1700 0.1700 0.1500 0.1700 10,500 +0.00(+0.00%)
Jun 03, 2016 0.1500 0.1700 0.1300 0.1700 158,450 +0.02(+13.33%)
Jun 02, 2016 0.1400 0.1500 0.1350 0.1500 67,500 +0.01(+7.14%)
Jun 01, 2016 0.1400 0.1500 0.1400 0.1400 24,800 -0.01(-6.67%)
May 31, 2016 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-3.23%)
May 30, 2016 0.1550 0.1550 0.1550 0.1550 8,200 +0.00(+0.00%)
May 27, 2016 0.1350 0.1550 0.1350 0.1550 53,700 +0.01(+10.71%)
May 26, 2016 0.1400 0.1600 0.1400 0.1400 60,000 +0.02(+12.00%)
May 25, 2016 0.1350 0.1500 0.1250 0.1250 83,770 -0.02(-16.67%)
May 24, 2016 0.1450 0.1500 0.1300 0.1500 134,500 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 18, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 17, 2016 0.1400 0.1600 0.1400 0.1400 9,000 +0.00(+0.00%)
May 16, 2016 0.1500 0.1500 0.1400 0.1400 68,200 -0.01(-6.67%)
May 13, 2016 0.1450 0.1600 0.1450 0.1500 31,000 +0.01(+7.14%)
May 12, 2016 0.1450 0.1450 0.1400 0.1400 35,064 -0.01(-6.67%)
May 11, 2016 0.1500 0.1550 0.1400 0.1500 59,650 +0.00(+0.00%)
May 10, 2016 0.1550 0.1600 0.1500 0.1500 76,350 -0.01(-3.23%)
May 09, 2016 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
May 06, 2016 0.1650 0.1650 0.1550 0.1650 23,250 +0.01(+6.45%)
May 05, 2016 0.1550 0.1650 0.1550 0.1550 89,000 +0.00(+0.00%)
May 04, 2016 0.1550 0.1700 0.1500 0.1550 136,400 -0.01(-3.13%)
May 03, 2016 0.1400 0.1700 0.1400 0.1600 214,100 +0.02(+18.52%)
May 02, 2016 0.1700 0.1700 0.1350 0.1350 74,700 -0.04(-20.59%)
Apr 29, 2016 0.1750 0.1750 0.1650 0.1700 66,450 +0.01(+6.25%)
Apr 28, 2016 0.1650 0.1900 0.1500 0.1600 64,955 +0.00(+0.00%)
Apr 27, 2016 0.1700 0.1700 0.1600 0.1600 38,089 +0.00(+0.00%)
Apr 26, 2016 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Apr 25, 2016 0.1850 0.1900 0.1600 0.1600 57,500 -0.02(-11.11%)
Apr 22, 2016 0.1600 0.1800 0.1600 0.1800 120,500 +0.02(+12.50%)
Apr 21, 2016 0.1600 0.1650 0.1550 0.1600 53,978 +0.01(+6.67%)
Apr 20, 2016 0.1500 0.1500 0.1250 0.1500 419,950 -0.02(-9.09%)
Apr 19, 2016 0.1800 0.1800 0.1400 0.1650 241,814 -0.01(-2.94%)
Apr 18, 2016 0.1450 0.1950 0.1450 0.1700 683,213 +0.03(+21.43%)
Apr 15, 2016 0.1250 0.1550 0.1250 0.1400 271,048 +0.02(+12.00%)
Apr 14, 2016 0.0950 0.1250 0.0900 0.1250 321,300 +0.03(+31.58%)
Apr 13, 2016 0.1050 0.1050 0.0950 0.0950 128,200 -0.01(-9.52%)
Apr 12, 2016 0.0950 0.1050 0.0900 0.1050 371,150 +0.02(+31.25%)
Apr 11, 2016 0.1000 0.1000 0.0800 0.0800 82,932 -0.01(-15.79%)
Apr 08, 2016 0.1000 0.1050 0.0900 0.0950 165,840 +0.01(+5.56%)
Apr 07, 2016 0.1050 0.1050 0.0900 0.0900 217,800 -0.01(-14.29%)
Apr 06, 2016 0.0900 0.1050 0.0900 0.1050 262,000 +0.01(+16.67%)
Apr 05, 2016 0.0900 0.1050 0.0900 0.0900 174,100 +0.01(+12.50%)
Apr 04, 2016 0.0800 0.0800 0.0800 0.0800 23,300 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 110,100 +0.01(+14.29%)
Mar 31, 2016 0.0550 0.0700 0.0550 0.0700 341,700 +0.02(+27.27%)
Mar 30, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 29, 2016 0.0550 0.0550 0.0550 0.0550 215,000 -0.00(-8.33%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0600 0.0550 0.0600 50,600 +0.00(+9.09%)
Mar 22, 2016 0.0600 0.0600 0.0500 0.0550 503,650 -0.01(-15.38%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0650 543,000 +0.01(+18.18%)
Mar 18, 2016 0.0550 0.0600 0.0550 0.0550 195,000 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0550 0.0550 0.0550 124,500 +0.00(+0.00%)
Mar 16, 2016 0.0600 0.0600 0.0500 0.0550 563,500 -0.01(-15.38%)
Mar 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 11, 2016 0.0650 0.0650 0.0550 0.0650 337,025 +0.00(+0.00%)
Mar 10, 2016 0.0600 0.0650 0.0600 0.0650 339,500 +0.01(+8.33%)
Mar 09, 2016 0.0550 0.0600 0.0550 0.0600 680,050 +0.01(+20.00%)
Mar 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 04, 2016 0.0550 0.0550 0.0550 0.0550 39,150 +0.00(+10.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Mar 02, 2016 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0600 0.0500 0.0500 335,500 -0.00(-9.09%)
Feb 29, 2016 0.0550 0.0550 0.0550 0.0550 49,305 +0.00(+0.00%)
Feb 25, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 23, 2016 0.0600 0.0600 0.0600 700 +0.00(+9.09%)
Feb 22, 2016 0.0600 0.0600 0.0550 0.0550 45,000 +0.00(+0.00%)
Feb 19, 2016 0.0550 0.0600 0.0550 0.0550 111,500 +0.00(+10.00%)
Feb 18, 2016 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Feb 17, 2016 0.0550 0.0550 0.0500 0.0550 47,000 +0.00(+0.00%)
Feb 16, 2016 0.0500 0.0550 0.0500 0.0550 18,150 +0.00(+10.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 11, 2016 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
Feb 10, 2016 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Feb 09, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Feb 08, 2016 0.0550 0.0550 0.0550 0.0550 11,500 +0.00(+0.00%)
Feb 05, 2016 0.0600 0.0600 0.0500 0.0550 57,000 +0.00(+0.00%)
Feb 04, 2016 0.0600 0.0600 0.0500 0.0550 29,500 +0.00(+0.00%)
Feb 03, 2016 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Feb 01, 2016 0.0550 0.0550 0.0550 0.0550 2,100 +0.00(+0.00%)
Jan 29, 2016 0.0500 0.0550 0.0500 0.0550 4,000 +0.01(+22.22%)
Jan 28, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 27, 2016 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Jan 26, 2016 0.0500 0.0600 0.0500 0.0500 30,000 +0.01(+11.11%)
Jan 25, 2016 0.0500 0.0600 0.0450 0.0450 113,000 +0.00(+0.00%)
Jan 21, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 20, 2016 0.0400 0.0400 0.0400 0.0400 3,913 +0.00(+0.00%)
Jan 18, 2016 0.0400 0.0400 0.0400 968 -0.01(-20.00%)
Jan 15, 2016 0.0400 0.0500 0.0400 0.0500 9,000 +0.01(+25.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 30, 2015 0.0450 0.0450 0.0450 0.0450 25,500 +0.00(+0.00%)
Dec 29, 2015 0.0450 0.0550 0.0450 0.0450 57,000 +0.00(+0.00%)
Dec 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+14.29%)
Dec 22, 2015 0.0400 0.0400 0.0350 0.0350 26,700 -0.01(-22.22%)
Dec 18, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 17, 2015 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 500 -0.01(-16.67%)
Dec 11, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Dec 09, 2015 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Dec 08, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Dec 07, 2015 0.0400 0.0400 0.0350 0.0350 17,820 -0.01(-30.00%)
Dec 04, 2015 0.0400 0.0500 0.0400 0.0500 48,800 +0.01(+25.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0350 0.0400 7,500 -0.00(-11.11%)
Nov 27, 2015 0.0350 0.0450 0.0350 0.0450 73,000 +0.00(+12.50%)
Nov 26, 2015 0.0350 0.0400 0.0350 0.0400 75,000 +0.01(+33.33%)
Nov 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 20, 2015 0.0350 0.0400 0.0350 0.0400 36,000 +0.01(+33.33%)
Nov 19, 2015 0.0300 0.0300 0.0300 0.0300 67,000 -0.01(-14.29%)
Nov 18, 2015 0.0350 0.0350 0.0350 0.0350 165,500 +0.01(+16.67%)
Nov 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2015 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0300 0.0300 14,300 +0.00(+0.00%)
Nov 04, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2015 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Oct 29, 2015 0.0300 0.0350 0.0300 0.0350 52,755 +0.01(+16.67%)
Oct 28, 2015 0.0300 0.0300 0.0300 0.0300 3,450 +0.00(+0.00%)
Oct 27, 2015 0.0300 0.0300 0.0300 0.0300 3,868 +0.00(+0.00%)
Oct 22, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2015 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 55 +0.00(+0.00%)
Oct 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Oct 07, 2015 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-20.00%)
Oct 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 01, 2015 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Sep 16, 2015 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 11, 2015 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Sep 08, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 03, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 31, 2015 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Aug 28, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 27, 2015 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+0.00%)
Aug 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 21, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 19, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 14, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 13, 2015 0.0350 0.0400 0.0350 0.0400 49,580 +0.01(+33.33%)
Aug 12, 2015 0.0350 0.0350 0.0300 0.0300 22,000 +0.00(+0.00%)
Aug 11, 2015 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Aug 10, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 1,690 +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.