Cypress Development (TSV: CYP )

1.710 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.1150 0.1150 0.1100 0.1150 65,000 -0.00(-4.17%)
Sep 29, 2016 0.1150 0.1250 0.1100 0.1200 104,500 +0.00(+4.35%)
Sep 28, 2016 0.1200 0.1200 0.1150 0.1150 102,089 -0.01(-8.00%)
Sep 27, 2016 0.1250 0.1250 0.1250 0.1250 5,200 +0.01(+4.17%)
Sep 26, 2016 0.1300 0.1300 0.1150 0.1200 26,400 -0.01(-7.69%)
Sep 23, 2016 0.1300 0.1400 0.1200 0.1300 191,000 +0.00(+0.00%)
Sep 22, 2016 0.1200 0.1300 0.1100 0.1300 124,500 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1300 0.1250 0.1300 87,500 +0.00(+0.00%)
Sep 20, 2016 0.1250 0.1350 0.1250 0.1300 94,000 +0.01(+4.00%)
Sep 19, 2016 0.1400 0.1400 0.1250 0.1250 26,321 -0.01(-7.41%)
Sep 16, 2016 0.1400 0.1400 0.1300 0.1350 74,195 -0.01(-3.57%)
Sep 15, 2016 0.1350 0.1400 0.1250 0.1400 38,610 +0.01(+3.70%)
Sep 14, 2016 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 13, 2016 0.1250 0.1350 0.1250 0.1350 64,500 +0.01(+3.85%)
Sep 12, 2016 0.1250 0.1300 0.1250 0.1300 29,400 +0.00(+0.00%)
Sep 09, 2016 0.1350 0.1350 0.1300 0.1300 34,500 -0.01(-3.70%)
Sep 08, 2016 0.1400 0.1400 0.1300 0.1350 77,500 -0.01(-3.57%)
Sep 07, 2016 0.1400 0.1400 0.1400 0.1400 68,300 +0.01(+3.70%)
Sep 06, 2016 0.1400 0.1400 0.1350 0.1350 62,000 +0.00(+0.00%)
Sep 02, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 01, 2016 0.1250 0.1300 0.1200 0.1300 134,865 +0.00(+0.00%)
Aug 31, 2016 0.1250 0.1350 0.1250 0.1300 155,124 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1300 0.1300 0.1300 18,500 +0.00(+0.00%)
Aug 29, 2016 0.1500 0.1500 0.1300 0.1300 118,800 -0.02(-13.33%)
Aug 26, 2016 0.1400 0.1500 0.1300 0.1500 356,937 +0.01(+7.14%)
Aug 25, 2016 0.1300 0.1400 0.1300 0.1400 150,500 +0.01(+3.70%)
Aug 24, 2016 0.1600 0.1600 0.1350 0.1350 498,000 -0.03(-18.18%)
Aug 23, 2016 0.1650 0.1650 0.1500 0.1650 492,005 -0.01(-2.94%)
Aug 22, 2016 0.1750 0.1750 0.1650 0.1700 349,500 -0.00(-2.86%)
Aug 19, 2016 0.1750 0.1750 0.1650 0.1750 156,400 +0.00(+2.94%)
Aug 18, 2016 0.1750 0.1750 0.1700 0.1700 64,000 -0.00(-2.86%)
Aug 17, 2016 0.1750 0.1750 0.1650 0.1750 248,000 -0.01(-2.78%)
Aug 16, 2016 0.1750 0.1900 0.1700 0.1800 368,300 -0.01(-2.70%)
Aug 15, 2016 0.1800 0.1850 0.1800 0.1850 140,400 +0.01(+5.71%)
Aug 12, 2016 0.1750 0.1800 0.1750 0.1750 169,500 +0.00(+0.00%)
Aug 11, 2016 0.1900 0.1950 0.1700 0.1750 214,400 -0.02(-10.26%)
Aug 10, 2016 0.1800 0.1950 0.1800 0.1950 294,725 +0.01(+5.41%)
Aug 09, 2016 0.1900 0.1900 0.1750 0.1850 230,025 -0.01(-5.13%)
Aug 08, 2016 0.1800 0.1950 0.1800 0.1950 241,300 +0.02(+11.43%)
Aug 05, 2016 0.1750 0.1800 0.1700 0.1750 396,474 +0.00(+0.00%)
Aug 04, 2016 0.1650 0.1750 0.1650 0.1750 359,500 +0.00(+0.00%)
Aug 03, 2016 0.1700 0.1750 0.1600 0.1750 176,500 +0.00(+2.94%)
Aug 02, 2016 0.1650 0.1700 0.1650 0.1700 183,930 +0.01(+3.03%)
Jul 29, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 28, 2016 0.1450 0.1550 0.1450 0.1500 75,000 -0.01(-6.25%)
Jul 27, 2016 0.1500 0.1600 0.1450 0.1600 251,000 +0.01(+6.67%)
Jul 26, 2016 0.1650 0.1650 0.1450 0.1500 298,500 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1550 0.1500 0.1500 44,500 -0.02(-9.09%)
Jul 22, 2016 0.1400 0.1650 0.1400 0.1650 133,550 +0.01(+3.13%)
Jul 21, 2016 0.1500 0.1600 0.1400 0.1600 244,500 -0.01(-3.03%)
Jul 20, 2016 0.1500 0.1700 0.1450 0.1650 261,722 +0.02(+10.00%)
Jul 19, 2016 0.1500 0.1550 0.1500 0.1500 109,300 -0.01(-3.23%)
Jul 15, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jul 14, 2016 0.1700 0.1700 0.1550 0.1700 51,900 +0.01(+6.25%)
Jul 13, 2016 0.1650 0.1700 0.1550 0.1600 116,100 +0.01(+3.23%)
Jul 12, 2016 0.1700 0.1700 0.1550 0.1550 92,500 -0.02(-8.82%)
Jul 11, 2016 0.1450 0.1700 0.1450 0.1700 166,076 +0.02(+9.68%)
Jul 08, 2016 0.1400 0.1600 0.1400 0.1550 32,000 +0.01(+10.71%)
Jul 07, 2016 0.1400 0.1400 0.1400 0.1400 77,250 -0.01(-6.67%)
Jul 05, 2016 0.1500 0.1500 0.1400 0.1500 104,350 +0.01(+7.14%)
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.