Cypress Development (TSV: CYP )

1.780 CAD +0.070 (+4.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.2250 0.2300 0.2100 0.2100 134,410 -0.02(-6.67%)
Oct 30, 2018 0.2100 0.2400 0.2100 0.2250 148,159 +0.02(+7.14%)
Oct 29, 2018 0.2400 0.2400 0.2100 0.2100 114,068 -0.02(-10.64%)
Oct 26, 2018 0.2350 0.2350 0.2300 0.2350 89,919 +0.00(+0.00%)
Oct 25, 2018 0.2350 0.2500 0.2300 0.2350 275,000 +0.00(+2.17%)
Oct 24, 2018 0.2300 0.2300 0.2250 0.2300 232,200 +0.00(+0.00%)
Oct 23, 2018 0.2200 0.2500 0.2100 0.2300 198,663 +0.00(+0.00%)
Oct 22, 2018 0.2500 0.2500 0.2250 0.2300 154,139 -0.01(-4.17%)
Oct 19, 2018 0.2250 0.2400 0.2150 0.2400 201,629 +0.02(+9.09%)
Oct 18, 2018 0.2200 0.2200 0.2100 0.2200 107,100 +0.01(+4.76%)
Oct 17, 2018 0.2200 0.2250 0.2100 0.2100 140,300 -0.01(-2.33%)
Oct 16, 2018 0.2000 0.2200 0.2000 0.2150 420,900 +0.01(+7.50%)
Oct 15, 2018 0.2100 0.2100 0.2000 0.2000 392,956 -0.00(-2.44%)
Oct 12, 2018 0.2300 0.2300 0.2050 0.2050 527,450 -0.01(-4.65%)
Oct 11, 2018 0.2350 0.2350 0.2050 0.2150 640,979 -0.02(-10.42%)
Oct 10, 2018 0.2300 0.2450 0.2300 0.2400 145,982 -0.01(-2.04%)
Oct 09, 2018 0.2400 0.2450 0.2300 0.2450 53,850 +0.01(+6.52%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 04, 2018 0.2600 0.2700 0.2500 0.2600 115,334 +0.00(+0.00%)
Oct 03, 2018 0.2700 0.2700 0.2600 0.2600 53,020 +0.00(+0.00%)
Oct 02, 2018 0.2600 0.2800 0.2400 0.2600 260,534 -0.01(-1.89%)
Oct 01, 2018 0.2650 0.2800 0.2650 0.2650 157,416 -0.01(-1.85%)
Sep 28, 2018 0.2800 0.2800 0.2700 0.2700 94,300 -0.02(-6.90%)
Sep 27, 2018 0.2900 0.2900 0.2700 0.2900 68,650 +0.00(+0.00%)
Sep 26, 2018 0.2800 0.2900 0.2700 0.2900 156,500 +0.00(+0.00%)
Sep 25, 2018 0.2950 0.3000 0.2800 0.2900 187,700 -0.01(-1.69%)
Sep 24, 2018 0.3200 0.3300 0.2900 0.2950 177,520 -0.02(-6.35%)
Sep 21, 2018 0.2750 0.3150 0.2750 0.3150 14,600 +0.03(+12.50%)
Sep 20, 2018 0.2950 0.3100 0.2800 0.2800 181,500 +0.00(+0.00%)
Sep 19, 2018 0.2800 0.2900 0.2750 0.2800 226,750 +0.01(+1.82%)
Sep 18, 2018 0.3000 0.3000 0.2750 0.2750 245,000 -0.02(-8.33%)
Sep 17, 2018 0.3300 0.3350 0.2950 0.3000 187,301 -0.02(-6.25%)
Sep 14, 2018 0.3000 0.3200 0.2950 0.3200 229,316 +0.03(+10.34%)
Sep 13, 2018 0.2850 0.2900 0.2800 0.2900 161,250 +0.01(+5.45%)
Sep 12, 2018 0.3300 0.3300 0.2750 0.2750 444,107 -0.04(-14.06%)
Sep 11, 2018 0.3600 0.3600 0.3200 0.3200 196,850 -0.04(-11.11%)
Sep 10, 2018 0.3600 0.3700 0.3450 0.3600 314,950 -0.02(-4.00%)
Sep 07, 2018 0.3500 0.3850 0.3500 0.3750 610,133 +0.05(+15.38%)
Sep 06, 2018 0.4050 0.4100 0.3200 0.3250 849,583 -0.08(-18.75%)
Sep 05, 2018 0.4000 0.4000 0.3800 0.4000 244,900 +0.00(+0.00%)
Sep 04, 2018 0.4000 0.4100 0.3850 0.4000 210,000 +0.00(+0.00%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 30, 2018 0.4100 0.4100 0.3900 0.3950 232,933 +0.01(+1.28%)
Aug 29, 2018 0.3750 0.4150 0.3700 0.3900 259,179 +0.02(+5.41%)
Aug 28, 2018 0.3750 0.3850 0.3700 0.3700 77,740 -0.01(-2.63%)
Aug 27, 2018 0.3800 0.3850 0.3750 0.3800 146,709 +0.01(+2.70%)
Aug 24, 2018 0.3550 0.3700 0.3550 0.3700 89,034 +0.02(+4.23%)
Aug 23, 2018 0.3600 0.3850 0.3550 0.3550 161,800 -0.01(-1.39%)
Aug 22, 2018 0.3700 0.3850 0.3600 0.3600 139,608 -0.03(-6.49%)
Aug 21, 2018 0.3750 0.3850 0.3750 0.3850 74,002 +0.02(+4.05%)
Aug 20, 2018 0.3400 0.3700 0.3350 0.3700 111,769 +0.03(+10.45%)
Aug 17, 2018 0.3400 0.3400 0.3350 0.3350 112,520 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 147,200 +0.00(+0.00%)
Aug 15, 2018 0.3300 0.3500 0.3300 0.3350 88,600 +0.01(+1.52%)
Aug 14, 2018 0.3300 0.3400 0.3250 0.3300 92,340 -0.01(-2.94%)
Aug 13, 2018 0.3450 0.3500 0.3400 0.3400 35,300 -0.01(-2.86%)
Aug 10, 2018 0.3500 0.3550 0.3500 0.3500 13,300 +0.00(+0.00%)
Aug 09, 2018 0.3300 0.3600 0.3300 0.3500 126,000 +0.03(+9.37%)
Aug 08, 2018 0.3750 0.3750 0.3200 0.3200 199,297 -0.06(-15.79%)
Aug 07, 2018 0.3650 0.3800 0.3650 0.3800 98,549 +0.01(+2.70%)
Aug 03, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 02, 2018 0.3500 0.3700 0.3450 0.3650 301,255 +0.02(+5.80%)
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.