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 28, 2018 0.2800 0.2800 0.2700 0.2700 94,300 -0.02(-6.90%)
Sep 27, 2018 0.2900 0.2900 0.2700 0.2900 68,650 +0.00(+0.00%)
Sep 26, 2018 0.2800 0.2900 0.2700 0.2900 156,500 +0.00(+0.00%)
Sep 25, 2018 0.2950 0.3000 0.2800 0.2900 187,700 -0.01(-1.69%)
Sep 24, 2018 0.3200 0.3300 0.2900 0.2950 177,520 -0.02(-6.35%)
Sep 21, 2018 0.2750 0.3150 0.2750 0.3150 14,600 +0.03(+12.50%)
Sep 20, 2018 0.2950 0.3100 0.2800 0.2800 181,500 +0.00(+0.00%)
Sep 19, 2018 0.2800 0.2900 0.2750 0.2800 226,750 +0.01(+1.82%)
Sep 18, 2018 0.3000 0.3000 0.2750 0.2750 245,000 -0.02(-8.33%)
Sep 17, 2018 0.3300 0.3350 0.2950 0.3000 187,301 -0.02(-6.25%)
Sep 14, 2018 0.3000 0.3200 0.2950 0.3200 229,316 +0.03(+10.34%)
Sep 13, 2018 0.2850 0.2900 0.2800 0.2900 161,250 +0.01(+5.45%)
Sep 12, 2018 0.3300 0.3300 0.2750 0.2750 444,107 -0.04(-14.06%)
Sep 11, 2018 0.3600 0.3600 0.3200 0.3200 196,850 -0.04(-11.11%)
Sep 10, 2018 0.3600 0.3700 0.3450 0.3600 314,950 -0.02(-4.00%)
Sep 07, 2018 0.3500 0.3850 0.3500 0.3750 610,133 +0.05(+15.38%)
Sep 06, 2018 0.4050 0.4100 0.3200 0.3250 849,583 -0.08(-18.75%)
Sep 05, 2018 0.4000 0.4000 0.3800 0.4000 244,900 +0.00(+0.00%)
Sep 04, 2018 0.4000 0.4100 0.3850 0.4000 210,000 +0.00(+0.00%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 30, 2018 0.4100 0.4100 0.3900 0.3950 232,933 +0.01(+1.28%)
Aug 29, 2018 0.3750 0.4150 0.3700 0.3900 259,179 +0.02(+5.41%)
Aug 28, 2018 0.3750 0.3850 0.3700 0.3700 77,740 -0.01(-2.63%)
Aug 27, 2018 0.3800 0.3850 0.3750 0.3800 146,709 +0.01(+2.70%)
Aug 24, 2018 0.3550 0.3700 0.3550 0.3700 89,034 +0.02(+4.23%)
Aug 23, 2018 0.3600 0.3850 0.3550 0.3550 161,800 -0.01(-1.39%)
Aug 22, 2018 0.3700 0.3850 0.3600 0.3600 139,608 -0.03(-6.49%)
Aug 21, 2018 0.3750 0.3850 0.3750 0.3850 74,002 +0.02(+4.05%)
Aug 20, 2018 0.3400 0.3700 0.3350 0.3700 111,769 +0.03(+10.45%)
Aug 17, 2018 0.3400 0.3400 0.3350 0.3350 112,520 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 147,200 +0.00(+0.00%)
Aug 15, 2018 0.3300 0.3500 0.3300 0.3350 88,600 +0.01(+1.52%)
Aug 14, 2018 0.3300 0.3400 0.3250 0.3300 92,340 -0.01(-2.94%)
Aug 13, 2018 0.3450 0.3500 0.3400 0.3400 35,300 -0.01(-2.86%)
Aug 10, 2018 0.3500 0.3550 0.3500 0.3500 13,300 +0.00(+0.00%)
Aug 09, 2018 0.3300 0.3600 0.3300 0.3500 126,000 +0.03(+9.37%)
Aug 08, 2018 0.3750 0.3750 0.3200 0.3200 199,297 -0.06(-15.79%)
Aug 07, 2018 0.3650 0.3800 0.3650 0.3800 98,549 +0.01(+2.70%)
Aug 03, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 02, 2018 0.3500 0.3700 0.3450 0.3650 301,255 +0.02(+5.80%)
Aug 01, 2018 0.3500 0.3600 0.3450 0.3450 76,820 -0.01(-1.43%)
Jul 31, 2018 0.3600 0.3600 0.3450 0.3500 84,500 -0.02(-4.11%)
Jul 30, 2018 0.3300 0.3750 0.3200 0.3650 347,739 +0.03(+10.61%)
Jul 27, 2018 0.3100 0.3300 0.2950 0.3300 297,650 +0.03(+10.00%)
Jul 26, 2018 0.3000 0.3100 0.3000 0.3000 334,500 +0.01(+1.69%)
Jul 25, 2018 0.3100 0.3100 0.2900 0.2950 115,222 -0.02(-4.84%)
Jul 24, 2018 0.3250 0.3250 0.3000 0.3100 189,973 -0.01(-3.13%)
Jul 23, 2018 0.3100 0.3300 0.3100 0.3200 74,475 +0.01(+3.23%)
Jul 20, 2018 0.3300 0.3300 0.3100 0.3100 54,535 -0.01(-3.13%)
Jul 19, 2018 0.3300 0.3300 0.3150 0.3200 103,000 -0.02(-4.48%)
Jul 18, 2018 0.3400 0.3450 0.3250 0.3350 41,300 +0.01(+3.08%)
Jul 17, 2018 0.3250 0.3250 0.3100 0.3250 66,000 +0.01(+1.56%)
Jul 16, 2018 0.3450 0.3450 0.3200 0.3200 187,000 +0.00(+0.00%)
Jul 13, 2018 0.3400 0.3400 0.3200 0.3200 113,457 -0.02(-4.48%)
Jul 12, 2018 0.3450 0.3600 0.3250 0.3350 93,850 -0.01(-2.90%)
Jul 11, 2018 0.3600 0.3800 0.3450 0.3450 114,758 -0.02(-4.17%)
Jul 10, 2018 0.3400 0.3600 0.3250 0.3600 117,250 +0.02(+5.88%)
Jul 09, 2018 0.3400 0.3100 0.3400 145,600 +0.04(+11.48%)
Jul 06, 2018 0.3200 0.3200 0.3050 0.3050 98,045 -0.02(-4.69%)
Jul 05, 2018 0.3050 0.3200 0.2950 0.3200 92,500 +0.02(+6.67%)
Jul 04, 2018 0.3100 0.3100 0.2950 0.3000 68,000 +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.