Cypress Development (TSV: CYP )

1.800 CAD +0.090 (+5.26%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.4800 0.4850 0.4700 0.4800 51,903 +0.01(+3.23%)
Aug 28, 2020 0.4750 0.4800 0.4600 0.4650 152,414 -0.01(-3.12%)
Aug 27, 2020 0.4850 0.5300 0.4400 0.4800 422,843 +0.00(+0.00%)
Aug 26, 2020 0.5000 0.5100 0.4800 0.4800 72,065 -0.03(-5.88%)
Aug 25, 2020 0.4950 0.5300 0.4950 0.5100 172,575 +0.01(+2.00%)
Aug 24, 2020 0.5200 0.5400 0.4850 0.5000 175,266 -0.02(-3.85%)
Aug 21, 2020 0.4900 0.5400 0.4900 0.5200 449,829 +0.02(+4.00%)
Aug 20, 2020 0.4650 0.5000 0.4600 0.5000 140,101 +0.03(+5.26%)
Aug 19, 2020 0.4750 0.4800 0.4500 0.4750 161,684 +0.00(+0.00%)
Aug 18, 2020 0.5000 0.5000 0.4700 0.4750 338,177 -0.03(-5.00%)
Aug 17, 2020 0.4250 0.5500 0.4250 0.5000 629,518 +0.10(+25.00%)
Aug 14, 2020 0.4000 0.4000 0.3950 0.4000 187,343 +0.00(+0.00%)
Aug 13, 2020 0.3950 0.4000 0.3900 0.4000 248,814 +0.01(+2.56%)
Aug 12, 2020 0.3850 0.3900 0.3850 0.3900 136,716 +0.02(+4.00%)
Aug 11, 2020 0.3800 0.3800 0.3600 0.3750 158,950 +0.02(+4.17%)
Aug 10, 2020 0.3650 0.3650 0.3600 0.3600 59,307 +0.00(+0.00%)
Aug 07, 2020 0.3950 0.3950 0.3500 0.3600 82,854 -0.04(-8.86%)
Aug 06, 2020 0.3800 0.4000 0.3800 0.3950 385,141 +0.02(+5.33%)
Aug 05, 2020 0.3600 0.3800 0.3600 0.3750 140,589 +0.02(+4.17%)
Aug 04, 2020 0.3600 0.3950 0.3600 0.3600 407,626 +0.02(+4.35%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Jul 30, 2020 0.3100 0.3600 0.3100 0.3250 193,001 +0.02(+6.56%)
Jul 29, 2020 0.3200 0.3200 0.3050 0.3050 165,407 -0.01(-3.17%)
Jul 28, 2020 0.3100 0.3350 0.2900 0.3150 179,941 +0.02(+5.00%)
Jul 27, 2020 0.3050 0.3050 0.2900 0.3000 210,701 -0.03(-7.69%)
Jul 24, 2020 0.3450 0.3600 0.3200 0.3250 160,309 -0.02(-7.14%)
Jul 23, 2020 0.3800 0.3800 0.3400 0.3500 149,194 -0.02(-4.11%)
Jul 22, 2020 0.4000 0.4050 0.3650 0.3650 173,188 -0.04(-8.75%)
Jul 21, 2020 0.4000 0.4100 0.3700 0.4000 257,047 -0.01(-2.44%)
Jul 20, 2020 0.3450 0.4150 0.3450 0.4100 492,010 +0.06(+17.14%)
Jul 17, 2020 0.3400 0.3500 0.3250 0.3500 219,636 -0.01(-2.78%)
Jul 16, 2020 0.3550 0.3600 0.3450 0.3600 128,967 +0.01(+2.86%)
Jul 15, 2020 0.3300 0.3500 0.3300 0.3500 83,934 +0.03(+9.37%)
Jul 14, 2020 0.3350 0.3400 0.3100 0.3200 138,339 -0.02(-7.25%)
Jul 13, 2020 0.3500 0.3600 0.3350 0.3450 187,205 -0.01(-1.43%)
Jul 10, 2020 0.3500 0.3800 0.3500 0.3500 492,900 -0.01(-2.78%)
Jul 09, 2020 0.3200 0.3800 0.3200 0.3600 287,654 +0.04(+12.50%)
Jul 08, 2020 0.3200 0.3300 0.3150 0.3200 459,905 +0.00(+0.00%)
Jul 07, 2020 0.2950 0.3200 0.2900 0.3200 403,700 +0.03(+10.34%)
Jul 06, 2020 0.2950 0.3000 0.2900 0.2900 306,587 +0.01(+1.75%)
Jul 03, 2020 0.3050 0.3050 0.2850 0.2850 182,870 -0.01(-3.39%)
Jul 02, 2020 0.2800 0.3000 0.2750 0.2950 384,869 +0.03(+13.46%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jun 29, 2020 0.2400 0.2400 0.2300 0.2350 284,044 +0.00(+2.17%)
Jun 26, 2020 0.2750 0.2850 0.2300 0.2300 301,877 -0.04(-13.21%)
Jun 25, 2020 0.2250 0.2650 0.2250 0.2650 277,450 +0.05(+20.45%)
Jun 24, 2020 0.2200 0.2200 0.2150 0.2200 42,028 +0.01(+2.33%)
Jun 23, 2020 0.2000 0.2150 0.2000 0.2150 166,000 +0.02(+10.26%)
Jun 22, 2020 0.2100 0.2100 0.1950 0.1950 44,840 -0.01(-7.14%)
Jun 19, 2020 0.2100 0.2150 0.2100 0.2100 116,490 +0.00(+0.00%)
Jun 18, 2020 0.1950 0.2100 0.1950 0.2100 91,190 +0.02(+10.53%)
Jun 17, 2020 0.2000 0.2000 0.1900 0.1900 54,188 +0.01(+2.70%)
Jun 16, 2020 0.1950 0.1950 0.1850 0.1850 163,200 -0.01(-5.13%)
Jun 15, 2020 0.1900 0.1950 0.1900 0.1950 105,530 +0.01(+2.63%)
Jun 12, 2020 0.1850 0.2050 0.1800 0.1900 96,905 -0.01(-5.00%)
Jun 11, 2020 0.2000 0.2100 0.2000 0.2000 93,400 -0.01(-4.76%)
Jun 10, 2020 0.2150 0.2150 0.2050 0.2100 52,364 -0.01(-2.33%)
Jun 09, 2020 0.2150 0.2150 0.2100 0.2150 65,619 +0.00(+0.00%)
Jun 08, 2020 0.2150 0.2150 0.2100 0.2150 79,550 +0.01(+4.88%)
Jun 05, 2020 0.2100 0.2150 0.2050 0.2050 67,600 -0.01(-2.38%)
Jun 04, 2020 0.2050 0.2150 0.2050 0.2100 23,900 +0.01(+2.44%)
Jun 03, 2020 0.2150 0.2150 0.2050 0.2050 61,300 -0.01(-4.65%)
Jun 02, 2020 0.2150 0.2200 0.2150 0.2150 63,500 +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.