Skip to main content

Cypress Development (TSV: CYP )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1800 0.1850 0.1800 0.1850 125,600 +0.01(+2.78%)
Apr 29, 2020 0.1800 0.1800 0.1800 0.1800 24,250 +0.00(+0.00%)
Apr 28, 2020 0.1750 0.1800 0.1750 0.1800 45,700 +0.01(+2.86%)
Apr 27, 2020 0.1750 0.1800 0.1750 0.1750 53,811 +0.00(+0.00%)
Apr 24, 2020 0.1600 0.1750 0.1550 0.1750 23,300 +0.00(+2.94%)
Apr 23, 2020 0.1700 0.1750 0.1550 0.1700 111,100 +0.00(+0.00%)
Apr 22, 2020 0.1750 0.1750 0.1700 0.1700 25,500 +0.00(+0.00%)
Apr 21, 2020 0.1750 0.1800 0.1700 0.1700 49,499 -0.01(-5.56%)
Apr 20, 2020 0.1750 0.1800 0.1700 0.1800 91,800 +0.01(+5.88%)
Apr 17, 2020 0.1800 0.1800 0.1600 0.1700 75,997 +0.00(+0.00%)
Apr 16, 2020 0.1750 0.1800 0.1700 0.1700 31,000 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
Apr 14, 2020 0.1700 0.1800 0.1700 0.1700 62,800 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.1700 0.1700 0.1700 62,000 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 08, 2020 0.1550 0.1600 0.1550 0.1600 5,130 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Apr 06, 2020 0.1700 0.1700 0.1600 0.1600 10,549 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1650 0.1600 0.1600 14,500 -0.01(-5.88%)
Apr 02, 2020 0.1650 0.1700 0.1600 0.1700 75,867 +0.00(+0.00%)
Apr 01, 2020 0.1700 0.1700 0.1700 0.1700 29,000 -0.00(-2.86%)
Mar 31, 2020 0.1700 0.1750 0.1700 0.1750 36,500 +0.00(+0.00%)
Mar 30, 2020 0.1600 0.1800 0.1600 0.1750 88,625 +0.00(+0.00%)
Mar 27, 2020 0.1750 0.1800 0.1700 0.1750 61,700 -0.01(-5.41%)
Mar 26, 2020 0.1850 0.1900 0.1850 0.1850 70,600 +0.00(+0.00%)
Mar 25, 2020 0.1700 0.1850 0.1700 0.1850 63,000 +0.01(+8.82%)
Mar 24, 2020 0.1500 0.1750 0.1500 0.1700 433,500 +0.03(+17.24%)
Mar 23, 2020 0.1350 0.1550 0.1300 0.1450 163,500 +0.00(+3.57%)
Mar 20, 2020 0.1300 0.1550 0.1300 0.1400 52,800 +0.01(+7.69%)
Mar 19, 2020 0.1350 0.1400 0.1300 0.1300 25,500 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1400 0.1300 0.1300 40,035 +0.00(+0.00%)
Mar 17, 2020 0.1300 0.1450 0.1300 0.1300 131,104 +0.00(+0.00%)
Mar 16, 2020 0.1350 0.1350 0.1100 0.1300 66,800 -0.01(-10.34%)
Mar 13, 2020 0.1450 0.1650 0.1400 0.1450 152,166 +0.00(+0.00%)
Mar 12, 2020 0.1600 0.1600 0.1150 0.1450 226,050 -0.02(-9.38%)
Mar 11, 2020 0.1750 0.1750 0.1600 0.1600 54,559 -0.01(-8.57%)
Mar 10, 2020 0.1700 0.1750 0.1700 0.1750 78,679 +0.00(+2.94%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1700 144,200 -0.02(-12.82%)
Mar 06, 2020 0.2000 0.2000 0.1900 0.1950 122,250 +0.00(+0.00%)
Mar 05, 2020 0.2050 0.2050 0.1950 0.1950 164,500 -0.01(-2.50%)
Mar 04, 2020 0.2050 0.2050 0.2000 0.2000 51,705 -0.00(-2.44%)
Mar 03, 2020 0.2050 0.2050 0.2000 0.2050 124,500 +0.00(+2.50%)
Mar 02, 2020 0.2150 0.2150 0.2000 0.2000 54,950 -0.01(-6.98%)
Feb 28, 2020 0.1950 0.2150 0.1900 0.2150 171,380 +0.01(+7.50%)
Feb 27, 2020 0.2100 0.2100 0.1950 0.2000 91,349 -0.01(-6.98%)
Feb 26, 2020 0.1950 0.2150 0.1900 0.2150 239,300 +0.02(+10.26%)
Feb 25, 2020 0.2100 0.2100 0.1950 0.1950 174,070 -0.02(-9.30%)
Feb 24, 2020 0.2150 0.2150 0.1950 0.2150 293,300 +0.00(+0.00%)
Feb 21, 2020 0.2050 0.2150 0.2000 0.2150 170,550 +0.01(+4.88%)
Feb 20, 2020 0.2100 0.2100 0.2000 0.2050 183,510 +0.00(+0.00%)
Feb 19, 2020 0.2100 0.2150 0.2050 0.2050 272,300 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2050 0.2000 0.2050 158,308 +0.00(+2.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 13, 2020 0.2150 0.2150 0.1950 0.2050 174,700 -0.01(-2.38%)
Feb 12, 2020 0.2000 0.2100 0.2000 0.2100 62,500 +0.01(+5.00%)
Feb 11, 2020 0.1950 0.2000 0.1950 0.2000 34,500 +0.01(+2.56%)
Feb 10, 2020 0.1900 0.1950 0.1900 0.1950 54,500 +0.01(+5.41%)
Feb 07, 2020 0.1850 0.1850 0.1850 0.1850 1,081 -0.01(-2.63%)
Feb 06, 2020 0.1950 0.2000 0.1900 0.1900 123,900 -0.01(-5.00%)
Feb 05, 2020 0.2000 0.2000 0.2000 0.2000 21,000 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2050 0.2000 0.2000 192,600 +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.