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 (%)
May 31, 2018 0.2900 0.3200 0.2900 0.3100 289,979 +0.02(+6.90%)
May 30, 2018 0.2800 0.2950 0.2800 0.2900 217,040 +0.01(+1.75%)
May 29, 2018 0.2850 0.2850 0.2700 0.2850 257,100 +0.00(+0.00%)
May 28, 2018 0.2700 0.2850 0.2700 0.2850 20,720 +0.01(+3.64%)
May 25, 2018 0.2900 0.2900 0.2750 0.2750 76,850 -0.01(-5.17%)
May 24, 2018 0.2900 0.2900 0.2700 0.2900 152,100 +0.00(+0.00%)
May 23, 2018 0.2950 0.3100 0.2900 0.2900 156,000 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.2900 0.2900 111,709 -0.01(-3.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 17, 2018 0.3000 0.3050 0.2850 0.2900 130,383 -0.01(-3.33%)
May 16, 2018 0.2950 0.3100 0.2850 0.3000 105,300 +0.01(+1.69%)
May 15, 2018 0.2800 0.3000 0.2800 0.2950 50,185 +0.01(+1.72%)
May 14, 2018 0.2750 0.3000 0.2650 0.2900 210,700 +0.02(+7.41%)
May 11, 2018 0.2700 0.2750 0.2550 0.2700 276,470 +0.01(+1.89%)
May 10, 2018 0.2850 0.2900 0.2600 0.2650 255,885 -0.02(-5.36%)
May 09, 2018 0.2900 0.3100 0.2800 0.2800 238,537 -0.01(-3.45%)
May 08, 2018 0.2900 0.3150 0.2900 0.2900 103,199 -0.01(-3.33%)
May 07, 2018 0.3100 0.3100 0.2900 0.3000 358,022 -0.01(-3.23%)
May 04, 2018 0.3300 0.3300 0.3100 0.3100 191,264 -0.02(-6.06%)
May 03, 2018 0.3400 0.3400 0.3000 0.3300 555,230 -0.01(-2.94%)
May 02, 2018 0.3650 0.3750 0.3250 0.3400 629,946 -0.02(-5.56%)
May 01, 2018 0.3900 0.3950 0.3200 0.3600 1,806,902 -0.01(-2.70%)
Apr 27, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 26, 2018 0.3300 0.3600 0.3300 0.3500 310,150 +0.02(+6.06%)
Apr 25, 2018 0.3400 0.3500 0.3250 0.3300 299,544 -0.01(-2.94%)
Apr 24, 2018 0.3650 0.3950 0.3400 0.3400 320,011 -0.02(-6.85%)
Apr 23, 2018 0.3700 0.4250 0.3500 0.3650 1,009,830 -0.02(-5.19%)
Apr 20, 2018 0.3700 0.4300 0.3600 0.3850 778,813 +0.01(+2.67%)
Apr 19, 2018 0.3300 0.4000 0.3300 0.3750 1,242,067 +0.04(+13.64%)
Apr 18, 2018 0.3150 0.3400 0.3150 0.3300 315,832 +0.02(+6.45%)
Apr 17, 2018 0.3200 0.3200 0.3050 0.3100 131,860 +0.01(+1.64%)
Apr 16, 2018 0.3000 0.3200 0.3000 0.3050 282,766 +0.01(+1.67%)
Apr 13, 2018 0.3100 0.3200 0.2950 0.3000 329,708 -0.04(-10.45%)
Apr 12, 2018 0.2850 0.3400 0.2700 0.3350 367,130 +0.05(+19.64%)
Apr 11, 2018 0.2550 0.2900 0.2550 0.2800 258,250 +0.03(+12.00%)
Apr 10, 2018 0.2500 0.2600 0.2500 0.2500 118,065 +0.00(+0.00%)
Apr 09, 2018 0.2350 0.2500 0.2350 0.2500 204,515 +0.01(+4.17%)
Apr 06, 2018 0.2350 0.2500 0.2300 0.2400 166,906 +0.01(+6.67%)
Apr 05, 2018 0.1900 0.2350 0.1900 0.2250 492,733 +0.02(+12.50%)
Apr 04, 2018 0.2200 0.2200 0.1950 0.2000 85,400 -0.00(-2.44%)
Apr 03, 2018 0.2050 0.2200 0.1900 0.2050 295,500 +0.01(+7.89%)
Apr 02, 2018 0.2200 0.2200 0.1900 0.1900 407,080 -0.03(-13.64%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Mar 28, 2018 0.2400 0.2400 0.2000 0.2050 298,600 -0.04(-14.58%)
Mar 27, 2018 0.2200 0.2400 0.2200 0.2400 180,400 +0.02(+9.09%)
Mar 26, 2018 0.2400 0.2400 0.2150 0.2200 108,550 -0.01(-4.35%)
Mar 23, 2018 0.2300 0.2400 0.2300 0.2300 74,594 -0.00(-2.13%)
Mar 22, 2018 0.2400 0.2450 0.2350 0.2350 117,000 -0.01(-4.08%)
Mar 21, 2018 0.2250 0.2500 0.2250 0.2450 214,600 +0.01(+6.52%)
Mar 20, 2018 0.2500 0.2500 0.2250 0.2300 273,300 -0.01(-6.12%)
Mar 19, 2018 0.2400 0.2650 0.2400 0.2450 282,064 +0.01(+2.08%)
Mar 16, 2018 0.2300 0.2400 0.2250 0.2400 225,790 +0.02(+9.09%)
Mar 15, 2018 0.2150 0.2250 0.2050 0.2200 123,850 +0.01(+2.33%)
Mar 14, 2018 0.2100 0.2200 0.2000 0.2150 346,089 -0.02(-6.52%)
Mar 13, 2018 0.2450 0.2500 0.2200 0.2300 358,400 -0.01(-4.17%)
Mar 12, 2018 0.2150 0.2500 0.2150 0.2400 799,935 +0.02(+11.63%)
Mar 09, 2018 0.2100 0.2150 0.2000 0.2150 158,710 +0.01(+4.88%)
Mar 08, 2018 0.2200 0.2200 0.2050 0.2050 296,906 -0.01(-2.38%)
Mar 07, 2018 0.2300 0.2300 0.2000 0.2100 304,800 +0.00(+0.00%)
Mar 06, 2018 0.2000 0.2200 0.1950 0.2100 338,250 +0.01(+5.00%)
Mar 05, 2018 0.1950 0.2050 0.1750 0.2000 342,500 +0.01(+5.26%)
Mar 02, 2018 0.1700 0.1900 0.1650 0.1900 176,700 +0.02(+11.76%)
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.