|
Cypress Developme - [Ticker: CYP.V] | | Last Trade | 0.20 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.20 | High | 0.21 | Low | 0.20 | Volume | 27,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.16 x 0 - 0.16 x 0 | Former Close | 0.20 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CYP.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-05 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-01-07 | 5,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-01-10 | 5,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2000-01-11 | 1,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-01-12 | 3,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-01-14 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-01-17 | 1,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-18 | 600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-19 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-20 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-21 | 7,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2000-01-24 | 10,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-25 | 3,000 | 0.18 | 0.23 | 0.18 | 0.23 | 00:00:00 | 2000-01-27 | 2,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-01-28 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-31 | 26,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2000-02-01 | 93,900 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | 2000-02-02 | 14,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2000-02-03 | 11,300 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2000-02-04 | 13,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2000-02-07 | 4,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-02-08 | 18,100 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2000-02-10 | 18,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-02-14 | 28,200 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2000-02-15 | 5,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-02-16 | 3,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-02-17 | 13,200 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | 2000-02-18 | 19,200 | 0.33 | 0.33 | 0.25 | 0.25 | 00:00:00 | 2000-02-21 | 45,700 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2000-02-22 | 169,800 | 0.38 | 0.45 | 0.32 | 0.32 | 00:00:00 | 2000-02-23 | 29,000 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | 2000-02-24 | 14,600 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | 2000-02-25 | 101,000 | 0.45 | 0.50 | 0.43 | 0.49 | 00:00:00 | 2000-02-28 | 10,000 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2000-02-29 | 15,900 | 0.54 | 0.54 | 0.45 | 0.50 | 00:00:00 | 2000-03-01 | 16,700 | 0.49 | 0.49 | 0.40 | 0.40 | 00:00:00 | 2000-03-02 | 24,600 | 0.45 | 0.45 | 0.32 | 0.33 | 00:00:00 | 2000-03-03 | 8,600 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2000-03-06 | 2,000 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | 2000-03-07 | 1,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-03-08 | 3,000 | 0.33 | 0.40 | 0.33 | 0.34 | 00:00:00 | 2000-03-09 | 28,800 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2000-03-13 | 1,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-03-14 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-03-16 | 52,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2000-03-17 | 5,300 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2000-03-20 | 44,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2000-03-21 | 60,000 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2000-03-22 | 33,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2000-03-23 | 13,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2000-03-27 | 1,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-03-28 | 59,000 | 0.24 | 0.24 | 0.18 | 0.18 | 00:00:00 | 2000-03-29 | 35,600 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2000-03-30 | 1,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2000-03-31 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-04-03 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-04 | 24,600 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | 2000-04-07 | 5,100 | 0.19 | 0.28 | 0.19 | 0.28 | 00:00:00 | 2000-04-10 | 31,100 | 0.32 | 0.32 | 0.25 | 0.28 | 00:00:00 | 2000-04-11 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-12 | 90,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2000-04-13 | 35,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-04-14 | 114,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2000-04-17 | 55,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2000-04-18 | 35,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2000-04-19 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-04-20 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-04-24 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-25 | 32,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2000-04-26 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-04-27 | 70,200 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2000-05-01 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-05-02 | 21,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2000-05-03 | 66,600 | 0.24 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2000-05-04 | 10,700 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2000-05-05 | 25,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-05-08 | 4,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-05-10 | 5,100 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2000-05-11 | 4,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-05-12 | 10,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-05-15 | 47,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2000-05-16 | 55,000 | 0.21 | 0.28 | 0.19 | 0.28 | 00:00:00 | 2000-05-17 | 40,700 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2000-05-18 | 9,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-05-19 | 25,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-05-23 | 20,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2000-05-24 | 1,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-05-25 | 22,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2000-05-26 | 56,000 | 0.24 | 0.33 | 0.24 | 0.25 | 00:00:00 | 2000-05-29 | 32,700 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2000-05-30 | 25,200 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2000-05-31 | 32,100 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2000-06-01 | 24,100 | 0.31 | 0.44 | 0.31 | 0.44 | 00:00:00 | 2000-06-02 | 22,400 | 0.35 | 0.42 | 0.35 | 0.36 | 00:00:00 | 2000-06-05 | 62,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2000-06-06 | 38,900 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2000-06-07 | 2,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2000-06-08 | 34,800 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2000-06-09 | 214,100 | 0.38 | 0.50 | 0.32 | 0.50 | 00:00:00 | 2000-06-12 | 736,900 | 0.47 | 0.55 | 0.42 | 0.44 | 00:00:00 | 2000-06-13 | 145,700 | 0.46 | 0.46 | 0.35 | 0.37 | 00:00:00 | 2000-06-14 | 285,900 | 0.33 | 0.48 | 0.33 | 0.42 | 00:00:00 | 2000-06-15 | 134,100 | 0.44 | 0.45 | 0.39 | 0.39 | 00:00:00 | 2000-06-16 | 36,800 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2000-06-19 | 390,800 | 0.41 | 0.54 | 0.40 | 0.51 | 00:00:00 | 2000-06-20 | 51,400 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2000-06-21 | 81,900 | 0.44 | 0.49 | 0.40 | 0.41 | 00:00:00 | 2000-06-22 | 35,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2000-06-23 | 17,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2000-06-26 | 38,400 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2000-06-27 | 46,700 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2000-06-28 | 23,500 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2000-06-29 | 131,800 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2000-06-30 | 54,300 | 0.46 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2000-07-04 | 83,300 | 0.47 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2000-07-05 | 236,500 | 0.46 | 0.50 | 0.41 | 0.41 | 00:00:00 | 2000-07-06 | 10,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-07-07 | 6,200 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | 2000-07-10 | 17,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2000-07-11 | 48,800 | 0.47 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2000-07-12 | 21,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|