|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-01 | 364,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-02 | 335,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-03 | 530,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-11-04 | 1,990,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-11-07 | 3,579,700 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2005-11-08 | 3,277,500 | 0.12 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2005-11-09 | 810,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-11-10 | 537,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-11-11 | 289,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-11-14 | 1,347,700 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-11-15 | 594,900 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-11-16 | 338,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-11-17 | 92,400 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-11-18 | 146,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-11-21 | 73,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-11-22 | 652,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-11-23 | 473,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-11-24 | 542,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-11-25 | 993,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-11-28 | 508,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-11-29 | 471,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2005-11-30 | 224,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-12-01 | 329,500 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-12-02 | 150,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-12-05 | 4,885,800 | 0.14 | 0.18 | 0.13 | 0.16 | 00:00:00 | | 2005-12-06 | 1,222,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-12-07 | 2,134,900 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2005-12-08 | 651,600 | 0.15 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2005-12-09 | 269,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-12-12 | 623,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-12-13 | 261,800 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-12-14 | 338,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-12-15 | 131,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-12-16 | 169,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-12-19 | 571,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-12-20 | 277,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-12-21 | 281,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-12-22 | 201,200 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-12-23 | 157,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-12-28 | 534,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-12-29 | 304,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-12-30 | 314,300 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2006-01-03 | 647,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-01-04 | 715,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-01-05 | 563,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2006-01-06 | 2,128,100 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2006-01-09 | 1,276,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-01-10 | 506,700 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-01-11 | 4,783,100 | 0.17 | 0.23 | 0.17 | 0.22 | 00:00:00 | | 2006-01-12 | 2,600,500 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-01-13 | 4,870,000 | 0.21 | 0.30 | 0.21 | 0.29 | 00:00:00 | | 2006-01-16 | 4,735,600 | 0.33 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2006-01-17 | 2,592,500 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2006-01-18 | 2,750,300 | 0.31 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2006-01-19 | 2,047,900 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-01-20 | 1,585,400 | 0.31 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2006-01-23 | 999,300 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2006-01-24 | 969,300 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2006-01-25 | 1,046,200 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2006-01-26 | 739,700 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2006-01-27 | 1,159,000 | 0.31 | 0.32 | 0.26 | 0.29 | 00:00:00 | | 2006-01-30 | 581,700 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2006-01-31 | 799,200 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2006-02-01 | 686,900 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2006-02-02 | 1,855,200 | 0.23 | 0.27 | 0.19 | 0.26 | 00:00:00 | | 2006-02-03 | 896,900 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-02-06 | 352,600 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2006-02-07 | 823,500 | 0.22 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2006-02-08 | 252,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-02-09 | 946,500 | 0.25 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2006-02-10 | 766,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-02-13 | 693,000 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2006-02-14 | 852,700 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2006-02-15 | 648,300 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2006-02-16 | 1,276,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-02-17 | 1,347,500 | 0.19 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2006-02-20 | 757,700 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-02-21 | 676,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2006-02-22 | 650,800 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2006-02-23 | 802,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-02-24 | 943,600 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2006-02-27 | 622,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-02-28 | 491,400 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2006-03-01 | 533,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2006-03-02 | 1,263,000 | 0.22 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2006-03-03 | 4,069,500 | 0.27 | 0.35 | 0.27 | 0.31 | 00:00:00 | | 2006-03-06 | 4,484,200 | 0.35 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2006-03-07 | 2,240,400 | 0.32 | 0.32 | 0.26 | 0.28 | 00:00:00 | | 2006-03-08 | 958,800 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-03-09 | 2,110,700 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2006-03-10 | 659,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-03-13 | 1,083,900 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-03-14 | 812,500 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2006-03-15 | 1,084,500 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2006-03-16 | 616,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-03-17 | 439,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2006-03-20 | 377,900 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-03-21 | 438,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-03-22 | 619,500 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2006-03-23 | 904,000 | 0.26 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2006-03-24 | 561,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2006-03-27 | 846,700 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-03-28 | 634,500 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2006-03-29 | 523,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-03-30 | 524,300 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-03-31 | 934,600 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2006-04-03 | 593,300 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-04-04 | 454,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-04-05 | 592,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-04-06 | 600,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-04-07 | 531,200 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-04-10 | 655,700 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-04-11 | 685,300 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2006-04-12 | 308,900 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2006-04-13 | 366,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-04-17 | 601,100 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-04-18 | 908,500 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2006-04-19 | 830,400 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2006-04-20 | 519,600 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2006-04-21 | 639,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-04-24 | 508,300 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
