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 (%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 29, 2016 0.1350 0.1450 0.1350 0.1450 17,400 +0.01(+7.41%)
Jun 28, 2016 0.1350 0.1400 0.1350 0.1350 5,000 +0.01(+3.85%)
Jun 27, 2016 0.1350 0.1400 0.1300 0.1300 98,973 -0.01(-7.14%)
Jun 24, 2016 0.1450 0.1450 0.1400 0.1400 40,200 -0.00(-3.45%)
Jun 23, 2016 0.1600 0.1600 0.1450 0.1450 12,150 -0.01(-3.33%)
Jun 22, 2016 0.1450 0.1500 0.1450 0.1500 30,500 +0.00(+0.00%)
Jun 21, 2016 0.1500 0.1500 0.1400 0.1500 101,580 +0.01(+3.45%)
Jun 20, 2016 0.1500 0.1500 0.1450 0.1450 40,500 -0.01(-3.33%)
Jun 17, 2016 0.1500 0.1500 0.1500 0.1500 13,000 -0.02(-14.29%)
Jun 16, 2016 0.1650 0.1750 0.1650 0.1750 3,661 +0.01(+6.06%)
Jun 15, 2016 0.1650 0.1650 0.1650 0.1650 4,300 -0.01(-5.71%)
Jun 13, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 10, 2016 0.1550 0.1950 0.1500 0.1700 150,600 +0.02(+9.68%)
Jun 09, 2016 0.1350 0.1550 0.1300 0.1550 58,160 +0.02(+14.81%)
Jun 08, 2016 0.1500 0.1700 0.1150 0.1350 132,200 -0.01(-3.57%)
Jun 07, 2016 0.1700 0.1700 0.1400 0.1400 43,473 -0.03(-17.65%)
Jun 06, 2016 0.1700 0.1700 0.1500 0.1700 10,500 +0.00(+0.00%)
Jun 03, 2016 0.1500 0.1700 0.1300 0.1700 158,450 +0.02(+13.33%)
Jun 02, 2016 0.1400 0.1500 0.1350 0.1500 67,500 +0.01(+7.14%)
Jun 01, 2016 0.1400 0.1500 0.1400 0.1400 24,800 -0.01(-6.67%)
May 31, 2016 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-3.23%)
May 30, 2016 0.1550 0.1550 0.1550 0.1550 8,200 +0.00(+0.00%)
May 27, 2016 0.1350 0.1550 0.1350 0.1550 53,700 +0.01(+10.71%)
May 26, 2016 0.1400 0.1600 0.1400 0.1400 60,000 +0.02(+12.00%)
May 25, 2016 0.1350 0.1500 0.1250 0.1250 83,770 -0.02(-16.67%)
May 24, 2016 0.1450 0.1500 0.1300 0.1500 134,500 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 18, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 17, 2016 0.1400 0.1600 0.1400 0.1400 9,000 +0.00(+0.00%)
May 16, 2016 0.1500 0.1500 0.1400 0.1400 68,200 -0.01(-6.67%)
May 13, 2016 0.1450 0.1600 0.1450 0.1500 31,000 +0.01(+7.14%)
May 12, 2016 0.1450 0.1450 0.1400 0.1400 35,064 -0.01(-6.67%)
May 11, 2016 0.1500 0.1550 0.1400 0.1500 59,650 +0.00(+0.00%)
May 10, 2016 0.1550 0.1600 0.1500 0.1500 76,350 -0.01(-3.23%)
May 09, 2016 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
May 06, 2016 0.1650 0.1650 0.1550 0.1650 23,250 +0.01(+6.45%)
May 05, 2016 0.1550 0.1650 0.1550 0.1550 89,000 +0.00(+0.00%)
May 04, 2016 0.1550 0.1700 0.1500 0.1550 136,400 -0.01(-3.13%)
May 03, 2016 0.1400 0.1700 0.1400 0.1600 214,100 +0.02(+18.52%)
May 02, 2016 0.1700 0.1700 0.1350 0.1350 74,700 -0.04(-20.59%)
Apr 29, 2016 0.1750 0.1750 0.1650 0.1700 66,450 +0.01(+6.25%)
Apr 28, 2016 0.1650 0.1900 0.1500 0.1600 64,955 +0.00(+0.00%)
Apr 27, 2016 0.1700 0.1700 0.1600 0.1600 38,089 +0.00(+0.00%)
Apr 26, 2016 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Apr 25, 2016 0.1850 0.1900 0.1600 0.1600 57,500 -0.02(-11.11%)
Apr 22, 2016 0.1600 0.1800 0.1600 0.1800 120,500 +0.02(+12.50%)
Apr 21, 2016 0.1600 0.1650 0.1550 0.1600 53,978 +0.01(+6.67%)
Apr 20, 2016 0.1500 0.1500 0.1250 0.1500 419,950 -0.02(-9.09%)
Apr 19, 2016 0.1800 0.1800 0.1400 0.1650 241,814 -0.01(-2.94%)
Apr 18, 2016 0.1450 0.1950 0.1450 0.1700 683,213 +0.03(+21.43%)
Apr 15, 2016 0.1250 0.1550 0.1250 0.1400 271,048 +0.02(+12.00%)
Apr 14, 2016 0.0950 0.1250 0.0900 0.1250 321,300 +0.03(+31.58%)
Apr 13, 2016 0.1050 0.1050 0.0950 0.0950 128,200 -0.01(-9.52%)
Apr 12, 2016 0.0950 0.1050 0.0900 0.1050 371,150 +0.02(+31.25%)
Apr 11, 2016 0.1000 0.1000 0.0800 0.0800 82,932 -0.01(-15.79%)
Apr 08, 2016 0.1000 0.1050 0.0900 0.0950 165,840 +0.01(+5.56%)
Apr 07, 2016 0.1050 0.1050 0.0900 0.0900 217,800 -0.01(-14.29%)
Apr 06, 2016 0.0900 0.1050 0.0900 0.1050 262,000 +0.01(+16.67%)
Apr 05, 2016 0.0900 0.1050 0.0900 0.0900 174,100 +0.01(+12.50%)
Apr 04, 2016 0.0800 0.0800 0.0800 0.0800 23,300 +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.