Cypress Development (TSV: CYP )

1.770 CAD +0.060 (+3.51%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.2100 0.2200 0.2100 0.2200 55,436 +0.01(+2.33%)
Jan 30, 2019 0.2200 0.2200 0.2000 0.2150 186,277 -0.01(-4.44%)
Jan 29, 2019 0.2300 0.2300 0.2200 0.2250 41,500 -0.01(-2.17%)
Jan 28, 2019 0.2350 0.2350 0.2300 0.2300 25,000 -0.00(-2.13%)
Jan 25, 2019 0.2250 0.2350 0.2200 0.2350 58,550 +0.00(+2.17%)
Jan 24, 2019 0.2300 0.2300 0.2250 0.2300 63,500 +0.00(+0.00%)
Jan 23, 2019 0.2250 0.2300 0.2250 0.2300 56,000 +0.00(+0.00%)
Jan 22, 2019 0.2350 0.2350 0.2300 0.2300 76,000 -0.00(-2.13%)
Jan 21, 2019 0.2300 0.2400 0.2200 0.2350 151,350 +0.01(+4.44%)
Jan 18, 2019 0.2300 0.2400 0.2250 0.2250 64,000 +0.01(+2.27%)
Jan 17, 2019 0.2300 0.2300 0.2150 0.2200 24,300 -0.01(-2.22%)
Jan 16, 2019 0.2350 0.2350 0.2250 0.2250 20,100 -0.01(-4.26%)
Jan 15, 2019 0.2350 0.2450 0.2300 0.2350 167,732 +0.00(+0.00%)
Jan 14, 2019 0.2350 0.2350 0.2200 0.2350 91,250 +0.00(+0.00%)
Jan 11, 2019 0.2200 0.2400 0.2200 0.2350 297,500 +0.01(+6.82%)
Jan 10, 2019 0.2150 0.2200 0.2100 0.2200 69,407 +0.02(+7.32%)
Jan 09, 2019 0.2200 0.2200 0.2000 0.2050 80,342 -0.02(-6.82%)
Jan 08, 2019 0.2150 0.2250 0.2100 0.2200 35,975 -0.01(-2.22%)
Jan 07, 2019 0.2200 0.2300 0.2100 0.2250 104,000 -0.01(-2.17%)
Jan 04, 2019 0.2200 0.2300 0.2200 0.2300 49,800 +0.01(+4.55%)
Jan 03, 2019 0.2350 0.2350 0.2100 0.2200 114,100 -0.01(-4.35%)
Jan 02, 2019 0.2200 0.2300 0.2000 0.2300 94,750 +0.02(+6.98%)
Dec 31, 2018 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Dec 28, 2018 0.1850 0.1950 0.1850 0.1850 47,500 -0.01(-2.63%)
Dec 27, 2018 0.1900 0.1950 0.1850 0.1900 92,500 +0.00(+0.00%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.2000 0.1750 0.1900 85,000 +0.01(+2.70%)
Dec 20, 2018 0.1800 0.1850 0.1750 0.1850 188,200 +0.01(+2.78%)
Dec 19, 2018 0.1850 0.1900 0.1800 0.1800 200,000 -0.01(-2.70%)
Dec 18, 2018 0.1850 0.1900 0.1750 0.1850 226,000 +0.01(+2.78%)
Dec 17, 2018 0.1750 0.1900 0.1750 0.1800 291,053 +0.00(+0.00%)
Dec 14, 2018 0.1900 0.1900 0.1700 0.1800 203,900 -0.02(-7.69%)
Dec 13, 2018 0.1950 0.2000 0.1900 0.1950 135,500 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2100 0.1950 0.1950 49,900 -0.01(-4.88%)
Dec 11, 2018 0.2000 0.2050 0.2000 0.2050 49,800 +0.01(+5.13%)
Dec 10, 2018 0.2000 0.2000 0.1950 0.1950 62,600 -0.01(-4.88%)
Dec 07, 2018 0.2000 0.2100 0.2000 0.2050 46,060 +0.00(+2.50%)
Dec 06, 2018 0.2000 0.2100 0.2000 0.2000 22,000 -0.01(-6.98%)
Dec 05, 2018 0.2150 0.2150 0.2050 0.2150 20,500 +0.01(+2.38%)
Dec 04, 2018 0.2100 0.2150 0.1950 0.2100 137,592 +0.00(+0.00%)
Dec 03, 2018 0.2000 0.2200 0.2000 0.2100 103,250 +0.01(+7.69%)
Nov 30, 2018 0.2000 0.2050 0.1950 0.1950 106,500 -0.01(-2.50%)
Nov 29, 2018 0.2050 0.2050 0.1950 0.2000 42,000 -0.00(-2.44%)
Nov 28, 2018 0.2050 0.2200 0.2050 0.2050 106,250 +0.00(+0.00%)
Nov 27, 2018 0.2150 0.2200 0.2050 0.2050 37,500 -0.02(-6.82%)
Nov 26, 2018 0.2150 0.2350 0.2150 0.2200 40,088 +0.01(+2.33%)
Nov 23, 2018 0.2050 0.2200 0.2050 0.2150 129,000 +0.01(+2.38%)
Nov 22, 2018 0.2100 0.2100 0.2100 0.2100 1,700 +0.00(+0.00%)
Nov 21, 2018 0.1950 0.2100 0.1950 0.2100 96,375 +0.01(+7.69%)
Nov 20, 2018 0.2000 0.2000 0.1800 0.1950 232,526 -0.01(-7.14%)
Nov 19, 2018 0.2000 0.2100 0.2000 0.2100 92,000 +0.01(+5.00%)
Nov 16, 2018 0.2100 0.2100 0.2000 0.2000 97,829 -0.00(-2.44%)
Nov 15, 2018 0.2150 0.2150 0.2000 0.2050 145,351 -0.01(-2.38%)
Nov 14, 2018 0.2150 0.2150 0.2100 0.2100 30,500 +0.00(+0.00%)
Nov 13, 2018 0.2150 0.2250 0.2100 0.2100 112,000 -0.02(-6.67%)
Nov 12, 2018 0.2250 0.2400 0.2250 0.2250 147,500 +0.01(+2.27%)
Nov 09, 2018 0.2250 0.2250 0.2150 0.2200 35,495 -0.01(-2.22%)
Nov 08, 2018 0.2100 0.2350 0.2100 0.2250 204,601 +0.02(+7.14%)
Nov 07, 2018 0.2100 0.2150 0.2050 0.2100 132,000 +0.00(+0.00%)
Nov 06, 2018 0.2100 0.2150 0.2100 0.2100 62,500 +0.01(+2.44%)
Nov 05, 2018 0.2150 0.2200 0.2050 0.2050 111,900 +0.00(+0.00%)
Nov 02, 2018 0.2200 0.2200 0.2050 0.2050 75,925 -0.02(-6.82%)
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.