Cypress Development (TSV: CYP )

1.940 CAD -0.070 (-3.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.040 1.120 1.030 1.050 538,460 +0.02(+1.94%)
Mar 30, 2021 1.020 1.050 0.9500 1.030 562,830 +0.00(+0.00%)
Mar 29, 2021 1.080 1.090 1.010 1.030 137,592 -0.05(-4.63%)
Mar 26, 2021 1.100 1.100 1.040 1.080 619,488 -0.02(-1.82%)
Mar 25, 2021 1.190 1.190 1.070 1.100 733,592 -0.08(-6.78%)
Mar 24, 2021 1.160 1.210 1.060 1.180 1,258,186 +0.02(+1.72%)
Mar 23, 2021 1.230 1.230 1.150 1.160 397,097 -0.08(-6.45%)
Mar 22, 2021 1.250 1.250 1.200 1.240 584,014 -0.01(-0.80%)
Mar 19, 2021 1.260 1.300 1.240 1.250 172,632 +0.01(+0.81%)
Mar 18, 2021 1.250 1.270 1.180 1.240 464,814 -0.02(-1.59%)
Mar 17, 2021 1.310 1.310 1.210 1.260 484,715 -0.06(-4.55%)
Mar 16, 2021 1.350 1.350 1.300 1.320 136,557 -0.02(-1.49%)
Mar 15, 2021 1.360 1.380 1.300 1.340 91,776 +0.01(+0.75%)
Mar 12, 2021 1.390 1.420 1.260 1.330 365,126 -0.06(-4.32%)
Mar 11, 2021 1.250 1.410 1.220 1.390 488,007 +0.17(+13.93%)
Mar 10, 2021 1.340 1.340 1.220 1.220 188,469 -0.04(-3.17%)
Mar 09, 2021 1.200 1.350 1.200 1.260 306,382 +0.06(+5.00%)
Mar 08, 2021 1.160 1.240 1.160 1.200 456,543 +0.05(+4.35%)
Mar 05, 2021 1.250 1.270 1.130 1.150 772,100 -0.09(-7.26%)
Mar 04, 2021 1.360 1.400 1.210 1.240 623,513 -0.10(-7.46%)
Mar 03, 2021 1.390 1.400 1.320 1.340 306,674 -0.02(-1.47%)
Mar 02, 2021 1.490 1.490 1.360 1.360 278,622 -0.12(-8.11%)
Mar 01, 2021 1.360 1.490 1.320 1.480 579,648 +0.11(+8.03%)
Feb 26, 2021 1.400 1.420 1.290 1.370 396,050 +0.00(+0.00%)
Feb 25, 2021 1.440 1.470 1.370 1.370 572,857 -0.11(-7.43%)
Feb 24, 2021 1.530 1.540 1.460 1.480 262,121 -0.07(-4.52%)
Feb 23, 2021 1.620 1.620 1.360 1.550 320,749 -0.07(-4.32%)
Feb 22, 2021 1.500 1.680 1.480 1.620 361,730 +0.14(+9.46%)
Feb 19, 2021 1.530 1.590 1.450 1.480 707,807 -0.10(-6.33%)
Feb 18, 2021 1.750 1.760 1.550 1.580 722,363 -0.15(-8.67%)
Feb 17, 2021 1.870 1.880 1.690 1.730 380,866 -0.13(-6.99%)
Feb 16, 2021 1.750 1.880 1.650 1.860 809,984 +0.17(+10.06%)
Feb 12, 2021 1.690 1.690 1.690 0 +0.07(+4.32%)
Feb 11, 2021 1.800 1.800 1.610 1.620 449,206 -0.19(-10.50%)
Feb 10, 2021 1.790 2.010 1.710 1.810 1,114,231 +0.06(+3.43%)
Feb 09, 2021 1.500 1.780 1.460 1.750 1,430,285 +0.24(+15.89%)
Feb 08, 2021 1.420 1.540 1.420 1.510 448,067 +0.17(+12.69%)
Feb 05, 2021 1.440 1.440 1.270 1.340 809,833 -0.10(-6.94%)
Feb 04, 2021 1.520 1.540 1.430 1.440 370,297 -0.07(-4.64%)
Feb 03, 2021 1.600 1.600 1.510 1.510 172,535 -0.05(-3.21%)
Feb 02, 2021 1.660 1.660 1.490 1.560 419,794 -0.03(-1.89%)
Feb 01, 2021 1.630 1.630 1.460 1.590 340,362 +0.01(+0.63%)
Jan 29, 2021 1.590 1.630 1.540 1.580 308,561 +0.07(+4.64%)
Jan 28, 2021 1.450 1.680 1.420 1.510 452,318 -0.09(-5.63%)
Jan 27, 2021 1.670 1.700 1.400 1.600 700,517 -0.11(-6.43%)
Jan 26, 2021 1.750 1.830 1.640 1.710 299,575 -0.04(-2.29%)
Jan 25, 2021 1.880 1.960 1.660 1.750 612,132 -0.06(-3.31%)
Jan 22, 2021 1.890 1.960 1.810 1.810 610,396 -0.09(-4.74%)
Jan 21, 2021 1.800 1.970 1.800 1.900 590,052 +0.13(+7.34%)
Jan 20, 2021 1.780 1.880 1.630 1.770 523,624 -0.06(-3.28%)
Jan 19, 2021 1.870 1.920 1.770 1.830 679,679 +0.04(+2.23%)
Jan 18, 2021 1.660 1.890 1.650 1.790 1,030,184 +0.19(+11.87%)
Jan 15, 2021 1.490 1.600 1.370 1.600 1,745,624 +0.27(+20.30%)
Jan 14, 2021 1.570 1.660 1.330 1.330 2,530,751 -0.38(-22.22%)
Jan 13, 2021 2.220 2.450 1.620 1.710 3,126,049 -0.50(-22.62%)
Jan 12, 2021 1.900 2.210 1.860 2.210 1,323,971 +0.39(+21.43%)
Jan 11, 2021 1.590 1.910 1.590 1.820 839,339 +0.24(+15.19%)
Jan 08, 2021 1.390 1.660 1.350 1.580 1,445,166 +0.30(+23.44%)
Jan 07, 2021 1.020 1.380 1.020 1.280 869,750 +0.24(+23.08%)
Jan 06, 2021 1.030 1.060 0.9600 1.040 554,235 +0.04(+4.00%)
Jan 05, 2021 1.040 1.120 0.9900 1.000 1,291,768 +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.