Cypress Development (TSV: CYP )

1.710 CAD -0.030 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.3100 0.3100 0.2800 0.2800 521,129 -0.02(-6.67%)
Nov 29, 2017 0.3100 0.3100 0.2900 0.3000 565,350 +0.01(+3.45%)
Nov 28, 2017 0.2900 0.3000 0.2750 0.2900 1,451,834 +0.01(+5.45%)
Nov 27, 2017 0.2400 0.2750 0.2100 0.2750 2,162,811 +0.07(+34.15%)
Nov 24, 2017 0.1800 0.2100 0.1800 0.2050 215,670 +0.02(+10.81%)
Nov 23, 2017 0.1900 0.1900 0.1850 0.1850 361,000 -0.01(-5.13%)
Nov 22, 2017 0.1850 0.1950 0.1850 0.1950 165,400 +0.01(+5.41%)
Nov 21, 2017 0.1700 0.1850 0.1650 0.1850 356,000 +0.01(+8.82%)
Nov 20, 2017 0.1650 0.1700 0.1650 0.1700 68,400 +0.01(+3.03%)
Nov 17, 2017 0.1700 0.1700 0.1600 0.1650 46,700 +0.00(+0.00%)
Nov 16, 2017 0.1600 0.1650 0.1600 0.1650 80,000 +0.01(+3.13%)
Nov 15, 2017 0.1650 0.1650 0.1600 0.1600 52,000 -0.01(-8.57%)
Nov 14, 2017 0.1800 0.1900 0.1650 0.1750 150,600 -0.01(-2.78%)
Nov 13, 2017 0.1700 0.1800 0.1650 0.1800 85,000 +0.01(+9.09%)
Nov 10, 2017 0.1750 0.1750 0.1650 0.1650 33,500 -0.01(-2.94%)
Nov 09, 2017 0.1850 0.1850 0.1550 0.1700 164,080 +0.02(+9.68%)
Nov 08, 2017 0.1700 0.1700 0.1550 0.1550 237,500 -0.02(-8.82%)
Nov 07, 2017 0.1650 0.1700 0.1550 0.1700 124,028 +0.01(+6.25%)
Nov 06, 2017 0.1550 0.1700 0.1550 0.1600 46,199 +0.00(+0.00%)
Nov 03, 2017 0.1650 0.1700 0.1600 0.1600 40,800 +0.01(+3.23%)
Nov 02, 2017 0.1600 0.1650 0.1550 0.1550 54,375 +0.00(+0.00%)
Nov 01, 2017 0.1650 0.1650 0.1550 0.1550 148,661 -0.01(-6.06%)
Oct 31, 2017 0.1750 0.1750 0.1600 0.1650 84,050 -0.01(-2.94%)
Oct 30, 2017 0.1800 0.1800 0.1650 0.1700 111,000 -0.01(-5.56%)
Oct 27, 2017 0.1850 0.1850 0.1700 0.1800 234,300 +0.00(+0.00%)
Oct 26, 2017 0.1850 0.1850 0.1800 0.1800 9,000 -0.01(-2.70%)
Oct 25, 2017 0.1850 0.1900 0.1750 0.1850 236,800 -0.01(-2.63%)
Oct 24, 2017 0.2150 0.2250 0.1850 0.1900 646,463 -0.02(-9.52%)
Oct 23, 2017 0.1750 0.2200 0.1750 0.2100 1,437,100 +0.04(+23.53%)
Oct 20, 2017 0.1650 0.1800 0.1550 0.1700 148,000 +0.01(+6.25%)
Oct 19, 2017 0.1550 0.1600 0.1550 0.1600 88,500 +0.00(+0.00%)
Oct 18, 2017 0.1650 0.1700 0.1500 0.1600 210,300 -0.01(-3.03%)
Oct 17, 2017 0.1750 0.1750 0.1600 0.1650 154,300 -0.01(-5.71%)
Oct 16, 2017 0.1800 0.1800 0.1650 0.1750 342,400 -0.01(-5.41%)
Oct 13, 2017 0.1700 0.1850 0.1700 0.1850 313,623 +0.01(+8.82%)
Oct 12, 2017 0.1400 0.1800 0.1400 0.1700 897,950 +0.03(+21.43%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1400 93,726 +0.01(+7.69%)
Oct 10, 2017 0.1300 0.1350 0.1300 0.1300 106,000 +0.01(+4.00%)
Oct 06, 2017 0.1300 0.1350 0.1200 0.1250 105,540 -0.01(-3.85%)
Oct 05, 2017 0.1300 0.1300 0.1200 0.1300 15,500 +0.00(+0.00%)
Oct 04, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-3.70%)
Oct 03, 2017 0.1350 0.1400 0.1350 0.1350 58,350 +0.01(+3.85%)
Oct 02, 2017 0.1350 0.1350 0.1300 0.1300 130,800 -0.01(-3.70%)
Sep 29, 2017 0.1150 0.1350 0.1150 0.1350 570,200 +0.03(+22.73%)
Sep 28, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1100 0.1100 0.1100 107,000 +0.00(+0.00%)
Sep 26, 2017 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-4.35%)
Sep 25, 2017 0.1200 0.1200 0.1150 0.1150 144,100 -0.01(-8.00%)
Sep 22, 2017 0.1250 0.1250 0.1200 0.1250 251,961 +0.01(+4.17%)
Sep 21, 2017 0.1150 0.1200 0.1150 0.1200 60,500 +0.00(+4.35%)
Sep 20, 2017 0.1150 0.1200 0.1150 0.1150 55,400 +0.00(+0.00%)
Sep 19, 2017 0.1100 0.1150 0.1100 0.1150 109,000 +0.01(+4.55%)
Sep 18, 2017 0.1100 0.1100 0.1100 0.1100 53,000 +0.00(+0.00%)
Sep 15, 2017 0.1100 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
Sep 14, 2017 0.1100 0.1150 0.1050 0.1100 324,000 +0.00(+0.00%)
Sep 13, 2017 0.1050 0.1200 0.1050 0.1100 442,500 +0.01(+10.00%)
Sep 12, 2017 0.1050 0.1100 0.1000 0.1000 86,500 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Sep 08, 2017 0.1050 0.1050 0.1000 0.1050 33,700 +0.00(+0.00%)
Sep 07, 2017 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Sep 06, 2017 0.1100 0.1150 0.1100 0.1100 73,000 +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.