Cypress Development (TSV: CYP )

2.000 CAD -0.010 (-0.50%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 29, 2021 0.9500 0.9700 0.9300 0.9700 93,744 +0.04(+4.30%)
Jun 28, 2021 0.9400 0.9400 0.9300 0.9300 36,115 +0.00(+0.00%)
Jun 25, 2021 0.9300 0.9400 0.9300 0.9300 27,075 +0.00(+0.00%)
Jun 24, 2021 0.9400 0.9500 0.9300 0.9300 29,293 -0.01(-1.06%)
Jun 23, 2021 0.9200 0.9400 0.9200 0.9400 121,023 +0.01(+1.08%)
Jun 22, 2021 0.9700 0.9700 0.9300 0.9300 115,323 -0.04(-4.12%)
Jun 21, 2021 0.9100 0.9800 0.9100 0.9700 115,035 +0.06(+6.59%)
Jun 18, 2021 0.9200 0.9400 0.9100 0.9100 184,446 -0.03(-3.19%)
Jun 17, 2021 0.9600 0.9700 0.9200 0.9400 250,843 -0.03(-3.09%)
Jun 16, 2021 0.9800 0.9900 0.9700 0.9700 94,316 -0.01(-1.02%)
Jun 15, 2021 0.9900 1.000 0.9700 0.9800 78,626 +0.00(+0.00%)
Jun 14, 2021 1.000 1.000 0.9800 0.9800 98,698 -0.01(-1.01%)
Jun 11, 2021 1.010 1.010 0.9800 0.9900 167,729 -0.02(-1.98%)
Jun 10, 2021 1.000 1.010 0.9900 1.010 112,733 +0.01(+1.00%)
Jun 09, 2021 0.9900 1.010 0.9800 1.000 119,131 -0.01(-0.99%)
Jun 08, 2021 0.9800 1.020 0.9600 1.010 87,185 +0.05(+5.21%)
Jun 07, 2021 0.9400 0.9700 0.9400 0.9600 66,075 +0.02(+2.13%)
Jun 04, 2021 0.9400 0.9600 0.9300 0.9400 69,989 +0.02(+2.17%)
Jun 03, 2021 97.00 0.9900 0.9200 0.9200 31,880,800 -0.06(-6.12%)
Jun 02, 2021 1.010 1.030 0.9700 0.9800 157,826 -0.02(-2.00%)
Jun 01, 2021 0.9700 1.050 0.9700 1.000 336,961 +0.03(+3.09%)
May 31, 2021 0.9400 1.020 0.9400 0.9700 172,877 +0.05(+5.43%)
May 28, 2021 0.9500 0.9700 0.9100 0.9200 230,285 +0.02(+2.22%)
May 27, 2021 0.8500 0.9300 0.8500 0.9000 222,733 +0.01(+1.12%)
May 26, 2021 0.9000 0.9000 0.8300 0.8900 566,360 +0.00(+0.00%)
May 25, 2021 0.9700 0.9700 0.8700 0.8900 726,036 -0.09(-9.18%)
May 21, 2021 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 20, 2021 1.000 1.010 0.9700 0.9800 222,417 +0.02(+2.08%)
May 19, 2021 1.000 1.000 0.9500 0.9600 322,705 -0.05(-4.95%)
May 18, 2021 1.030 1.030 0.9700 1.010 279,146 -0.01(-0.98%)
May 17, 2021 1.060 1.060 1.000 1.020 272,719 -0.02(-1.92%)
May 14, 2021 1.060 1.070 1.010 1.040 334,360 +0.02(+1.96%)
May 13, 2021 1.090 1.130 1.020 1.020 650,411 -0.08(-7.27%)
May 12, 2021 1.130 1.130 1.080 1.100 133,130 +0.01(+0.92%)
May 11, 2021 1.100 1.130 1.070 1.090 117,915 -0.02(-1.80%)
May 10, 2021 1.130 1.210 1.100 1.110 533,817 +0.00(+0.00%)
May 07, 2021 1.100 1.130 1.080 1.110 159,786 -0.02(-1.77%)
May 06, 2021 1.090 1.140 1.060 1.130 186,775 +0.07(+6.60%)
May 05, 2021 1.100 1.100 1.060 1.060 97,008 -0.04(-3.64%)
May 04, 2021 1.090 1.140 1.050 1.100 153,736 +0.00(+0.00%)
May 03, 2021 1.110 1.120 1.090 1.100 135,914 -0.03(-2.65%)
Apr 30, 2021 1.140 1.160 1.100 1.130 149,181 -0.01(-0.88%)
Apr 29, 2021 1.110 1.150 1.110 1.140 57,775 +0.03(+2.70%)
Apr 28, 2021 1.100 1.140 1.080 1.110 113,744 +0.01(+0.91%)
Apr 27, 2021 1.100 1.130 1.100 1.100 99,985 -0.05(-4.35%)
Apr 26, 2021 1.130 1.150 1.100 1.150 180,007 +0.01(+0.88%)
Apr 23, 2021 1.100 1.170 1.070 1.140 134,153 +0.01(+0.88%)
Apr 22, 2021 1.130 1.150 1.080 1.130 150,878 +0.00(+0.00%)
Apr 21, 2021 1.090 1.130 1.020 1.130 332,463 +0.02(+1.80%)
Apr 20, 2021 1.160 1.160 1.080 1.110 282,352 -0.05(-4.31%)
Apr 19, 2021 1.210 1.210 1.120 1.160 185,962 -0.03(-2.52%)
Apr 16, 2021 1.180 1.220 1.140 1.190 207,219 +0.03(+2.59%)
Apr 15, 2021 1.100 1.170 1.100 1.160 161,154 +0.04(+3.57%)
Apr 14, 2021 1.170 1.170 1.120 1.120 336,388 -0.01(-0.88%)
Apr 13, 2021 1.190 1.190 1.120 1.130 128,198 -0.04(-3.42%)
Apr 12, 2021 1.240 1.250 1.160 1.170 163,905 -0.06(-4.88%)
Apr 09, 2021 1.240 1.250 1.200 1.230 320,297 +0.03(+2.50%)
Apr 08, 2021 1.180 1.200 1.150 1.200 156,547 +0.05(+4.35%)
Apr 07, 2021 1.200 1.210 1.130 1.150 198,064 -0.03(-2.54%)
Apr 06, 2021 1.190 1.220 1.140 1.180 322,733 +0.05(+4.42%)
Apr 05, 2021 1.070 1.180 1.070 1.130 408,857 +0.08(+7.62%)
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.