Cypress Development (TSV: CYP )

1.870 CAD -0.070 (-3.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Dec 28, 2018 0.1850 0.1950 0.1850 0.1850 47,500 -0.01(-2.63%)
Dec 27, 2018 0.1900 0.1950 0.1850 0.1900 92,500 +0.00(+0.00%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.2000 0.1750 0.1900 85,000 +0.01(+2.70%)
Dec 20, 2018 0.1800 0.1850 0.1750 0.1850 188,200 +0.01(+2.78%)
Dec 19, 2018 0.1850 0.1900 0.1800 0.1800 200,000 -0.01(-2.70%)
Dec 18, 2018 0.1850 0.1900 0.1750 0.1850 226,000 +0.01(+2.78%)
Dec 17, 2018 0.1750 0.1900 0.1750 0.1800 291,053 +0.00(+0.00%)
Dec 14, 2018 0.1900 0.1900 0.1700 0.1800 203,900 -0.02(-7.69%)
Dec 13, 2018 0.1950 0.2000 0.1900 0.1950 135,500 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2100 0.1950 0.1950 49,900 -0.01(-4.88%)
Dec 11, 2018 0.2000 0.2050 0.2000 0.2050 49,800 +0.01(+5.13%)
Dec 10, 2018 0.2000 0.2000 0.1950 0.1950 62,600 -0.01(-4.88%)
Dec 07, 2018 0.2000 0.2100 0.2000 0.2050 46,060 +0.00(+2.50%)
Dec 06, 2018 0.2000 0.2100 0.2000 0.2000 22,000 -0.01(-6.98%)
Dec 05, 2018 0.2150 0.2150 0.2050 0.2150 20,500 +0.01(+2.38%)
Dec 04, 2018 0.2100 0.2150 0.1950 0.2100 137,592 +0.00(+0.00%)
Dec 03, 2018 0.2000 0.2200 0.2000 0.2100 103,250 +0.01(+7.69%)
Nov 30, 2018 0.2000 0.2050 0.1950 0.1950 106,500 -0.01(-2.50%)
Nov 29, 2018 0.2050 0.2050 0.1950 0.2000 42,000 -0.00(-2.44%)
Nov 28, 2018 0.2050 0.2200 0.2050 0.2050 106,250 +0.00(+0.00%)
Nov 27, 2018 0.2150 0.2200 0.2050 0.2050 37,500 -0.02(-6.82%)
Nov 26, 2018 0.2150 0.2350 0.2150 0.2200 40,088 +0.01(+2.33%)
Nov 23, 2018 0.2050 0.2200 0.2050 0.2150 129,000 +0.01(+2.38%)
Nov 22, 2018 0.2100 0.2100 0.2100 0.2100 1,700 +0.00(+0.00%)
Nov 21, 2018 0.1950 0.2100 0.1950 0.2100 96,375 +0.01(+7.69%)
Nov 20, 2018 0.2000 0.2000 0.1800 0.1950 232,526 -0.01(-7.14%)
Nov 19, 2018 0.2000 0.2100 0.2000 0.2100 92,000 +0.01(+5.00%)
Nov 16, 2018 0.2100 0.2100 0.2000 0.2000 97,829 -0.00(-2.44%)
Nov 15, 2018 0.2150 0.2150 0.2000 0.2050 145,351 -0.01(-2.38%)
Nov 14, 2018 0.2150 0.2150 0.2100 0.2100 30,500 +0.00(+0.00%)
Nov 13, 2018 0.2150 0.2250 0.2100 0.2100 112,000 -0.02(-6.67%)
Nov 12, 2018 0.2250 0.2400 0.2250 0.2250 147,500 +0.01(+2.27%)
Nov 09, 2018 0.2250 0.2250 0.2150 0.2200 35,495 -0.01(-2.22%)
Nov 08, 2018 0.2100 0.2350 0.2100 0.2250 204,601 +0.02(+7.14%)
Nov 07, 2018 0.2100 0.2150 0.2050 0.2100 132,000 +0.00(+0.00%)
Nov 06, 2018 0.2100 0.2150 0.2100 0.2100 62,500 +0.01(+2.44%)
Nov 05, 2018 0.2150 0.2200 0.2050 0.2050 111,900 +0.00(+0.00%)
Nov 02, 2018 0.2200 0.2200 0.2050 0.2050 75,925 -0.02(-6.82%)
Nov 01, 2018 0.2150 0.2200 0.2100 0.2200 66,170 +0.01(+4.76%)
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%)
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.