Cypress Development (TSV: CYP )

1.560 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.2250 0.2300 0.2250 0.2300 7,000 +0.01(+2.22%)
Apr 30, 2019 0.2200 0.2250 0.2200 0.2250 41,700 +0.00(+0.00%)
Apr 29, 2019 0.2400 0.2400 0.2250 0.2250 315,060 +0.00(+0.00%)
Apr 26, 2019 0.2300 0.2400 0.2250 0.2250 184,500 -0.01(-6.25%)
Apr 25, 2019 0.2300 0.2400 0.2100 0.2400 306,347 +0.01(+4.35%)
Apr 24, 2019 0.2400 0.2400 0.2300 0.2300 70,500 -0.01(-4.17%)
Apr 23, 2019 0.2350 0.2400 0.2200 0.2400 195,600 +0.00(+0.00%)
Apr 22, 2019 0.2400 0.2400 0.2150 0.2400 224,933 +0.00(+0.00%)
Apr 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Apr 17, 2019 0.2500 0.2550 0.2450 0.2450 504,308 -0.01(-3.92%)
Apr 16, 2019 0.2500 0.2550 0.2500 0.2550 326,500 +0.01(+2.00%)
Apr 15, 2019 0.2500 0.2600 0.2450 0.2500 406,845 +0.01(+2.04%)
Apr 12, 2019 0.2450 0.2600 0.2450 0.2450 413,231 +0.00(+0.00%)
Apr 11, 2019 0.2300 0.2500 0.2250 0.2450 166,286 +0.01(+6.52%)
Apr 10, 2019 0.2450 0.2450 0.2200 0.2300 190,132 -0.01(-4.17%)
Apr 09, 2019 0.2600 0.2600 0.2400 0.2400 202,890 -0.02(-7.69%)
Apr 08, 2019 0.2650 0.2850 0.2600 0.2600 523,700 +0.01(+4.00%)
Apr 05, 2019 0.2150 0.2700 0.2100 0.2500 843,420 +0.04(+16.28%)
Apr 04, 2019 0.2100 0.2150 0.2100 0.2150 200,499 +0.01(+4.88%)
Apr 03, 2019 0.2050 0.2150 0.2050 0.2050 164,350 -0.01(-2.38%)
Apr 02, 2019 0.2200 0.2200 0.2050 0.2100 214,500 -0.01(-2.33%)
Apr 01, 2019 0.1950 0.2200 0.1900 0.2150 419,818 +0.03(+16.22%)
Mar 29, 2019 0.1800 0.1900 0.1750 0.1850 163,176 +0.01(+2.78%)
Mar 28, 2019 0.1700 0.1800 0.1700 0.1800 270,729 +0.01(+5.88%)
Mar 27, 2019 0.1750 0.1750 0.1700 0.1700 395,322 +0.00(+0.00%)
Mar 26, 2019 0.1700 0.1750 0.1700 0.1700 347,251 +0.00(+0.00%)
Mar 25, 2019 0.1700 0.1700 0.1700 0.1700 237,000 +0.00(+0.00%)
Mar 22, 2019 0.1750 0.1750 0.1700 0.1700 335,579 -0.00(-2.86%)
Mar 21, 2019 0.1750 0.1750 0.1700 0.1750 328,499 +0.00(+0.00%)
Mar 20, 2019 0.1800 0.1800 0.1750 0.1750 56,000 +0.00(+0.00%)
Mar 19, 2019 0.1750 0.1850 0.1750 0.1750 134,900 +0.00(+0.00%)
Mar 18, 2019 0.1850 0.1850 0.1700 0.1750 109,425 -0.02(-7.89%)
Mar 15, 2019 0.1750 0.1900 0.1700 0.1900 141,500 +0.02(+8.57%)
Mar 14, 2019 0.1750 0.1750 0.1750 0.1750 88,300 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1800 0.1750 0.1750 264,400 -0.01(-2.78%)
Mar 12, 2019 0.1850 0.1850 0.1750 0.1800 233,350 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1800 0.1750 0.1800 244,500 +0.01(+2.86%)
Mar 08, 2019 0.1800 0.1900 0.1750 0.1750 344,800 -0.02(-7.89%)
Mar 07, 2019 0.1900 0.1900 0.1800 0.1900 66,668 +0.01(+2.70%)
Mar 06, 2019 0.1900 0.1950 0.1850 0.1850 97,500 -0.01(-2.63%)
Mar 05, 2019 0.1900 0.1900 0.1850 0.1900 65,000 +0.01(+2.70%)
Mar 04, 2019 0.1900 0.1900 0.1800 0.1850 106,700 +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.