Cypress Development (TSV: CYP )

1.770 CAD -0.100 (-5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.2100 0.2150 0.2000 0.2150 130,100 +0.01(+2.38%)
May 28, 2020 0.1950 0.2100 0.1950 0.2100 94,958 +0.00(+0.00%)
May 27, 2020 0.2000 0.2100 0.2000 0.2100 77,679 +0.00(+0.00%)
May 26, 2020 0.2050 0.2150 0.2000 0.2100 162,600 +0.00(+0.00%)
May 25, 2020 0.2100 0.2100 0.2100 0.2100 173,100 +0.01(+2.44%)
May 22, 2020 0.2100 0.2100 0.2050 0.2050 140,350 -0.01(-2.38%)
May 21, 2020 0.2050 0.2100 0.2000 0.2100 186,119 +0.01(+2.44%)
May 20, 2020 0.2000 0.2150 0.1900 0.2050 361,696 +0.01(+7.89%)
May 19, 2020 0.1900 0.1950 0.1850 0.1900 1,151,579 +0.00(+0.00%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 14, 2020 0.1800 0.1800 0.1750 0.1800 87,131 -0.01(-2.70%)
May 13, 2020 0.1900 0.1900 0.1800 0.1850 10,400 +0.01(+2.78%)
May 12, 2020 0.1850 0.1900 0.1800 0.1800 34,000 -0.01(-2.70%)
May 11, 2020 0.1900 0.1900 0.1800 0.1850 16,026 -0.01(-2.63%)
May 08, 2020 0.1850 0.1900 0.1850 0.1900 76,329 +0.00(+0.00%)
May 07, 2020 0.1850 0.1900 0.1800 0.1900 53,317 +0.01(+2.70%)
May 06, 2020 0.1800 0.1850 0.1800 0.1850 217,919 +0.00(+0.00%)
May 05, 2020 0.1800 0.1850 0.1800 0.1850 24,500 +0.01(+5.71%)
May 04, 2020 0.1900 0.1900 0.1750 0.1750 87,134 -0.01(-2.78%)
May 01, 2020 0.1800 0.1850 0.1750 0.1800 140,277 -0.01(-2.70%)
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%)
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.