|
 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 | | 2006-10-18 | 326,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-10-19 | 88,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-10-20 | 60,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-10-23 | 374,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-10-24 | 984,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-10-25 | 1,662,500 | 0.18 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2006-10-26 | 1,134,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-10-27 | 86,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-10-30 | 529,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2006-10-31 | 190,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-11-01 | 250,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-02 | 607,600 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-11-03 | 289,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-11-06 | 215,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-11-07 | 365,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-08 | 373,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-09 | 197,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-11-10 | 329,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-11-13 | 220,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-11-14 | 409,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-15 | 92,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-11-16 | 262,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-11-17 | 328,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-11-20 | 166,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-11-21 | 995,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2006-11-22 | 390,100 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2006-11-23 | 172,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-11-24 | 288,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-27 | 212,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-11-28 | 124,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-11-29 | 216,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-11-30 | 317,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-12-01 | 299,200 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-12-04 | 111,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-12-05 | 120,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-12-06 | 2,995,500 | 0.20 | 0.27 | 0.20 | 0.26 | 00:00:00 | | 2006-12-07 | 2,153,300 | 0.27 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2006-12-08 | 1,164,800 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-12-11 | 3,144,700 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-12-12 | 1,213,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-12-13 | 960,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-12-14 | 406,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-12-15 | 480,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-12-18 | 475,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-12-19 | 246,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-12-20 | 270,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-12-21 | 319,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-12-22 | 544,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-12-27 | 175,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-12-28 | 328,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-12-29 | 256,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-01-02 | 260,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-01-03 | 397,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-01-04 | 314,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-01-05 | 192,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-08 | 394,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-01-09 | 346,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-01-10 | 273,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-01-11 | 433,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-01-12 | 232,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-15 | 328,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-16 | 228,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-17 | 206,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-18 | 485,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-01-19 | 436,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-01-22 | 177,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-01-23 | 480,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-01-24 | 78,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-01-25 | 383,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-01-26 | 196,400 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2007-01-29 | 645,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-01-30 | 1,522,000 | 0.22 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2007-01-31 | 1,266,800 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2007-02-01 | 363,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-02-02 | 143,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-02-05 | 380,600 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-02-06 | 513,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-02-07 | 970,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2007-02-08 | 427,100 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2007-02-09 | 342,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-02-12 | 124,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-02-13 | 185,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-02-14 | 256,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-02-15 | 196,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-02-16 | 1,286,900 | 0.22 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2007-02-19 | 3,454,600 | 0.26 | 0.31 | 0.25 | 0.30 | 00:00:00 | | 2007-02-20 | 4,590,200 | 0.30 | 0.36 | 0.28 | 0.35 | 00:00:00 | | 2007-02-21 | 5,749,900 | 0.36 | 0.39 | 0.30 | 0.32 | 00:00:00 | | 2007-02-22 | 2,136,300 | 0.33 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2007-02-23 | 1,136,200 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2007-02-26 | 2,773,900 | 0.31 | 0.39 | 0.31 | 0.38 | 00:00:00 | | 2007-02-27 | 2,081,000 | 0.35 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2007-02-28 | 2,875,500 | 0.32 | 0.44 | 0.32 | 0.43 | 00:00:00 | | 2007-03-01 | 4,731,900 | 0.43 | 0.51 | 0.39 | 0.45 | 00:00:00 | | 2007-03-02 | 1,989,100 | 0.46 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2007-03-05 | 1,364,600 | 0.40 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2007-03-06 | 1,096,200 | 0.42 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2007-03-07 | 554,400 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-03-08 | 602,100 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2007-03-09 | 987,000 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2007-03-12 | 813,000 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-03-13 | 772,800 | 0.39 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2007-03-14 | 2,655,600 | 0.34 | 0.39 | 0.30 | 0.39 | 00:00:00 | | 2007-03-15 | 2,551,600 | 0.39 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2007-03-16 | 1,514,500 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2007-03-19 | 1,153,900 | 0.43 | 0.48 | 0.41 | 0.45 | 00:00:00 | | 2007-03-20 | 851,500 | 0.46 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2007-03-21 | 395,200 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2007-03-22 | 479,100 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-03-23 | 286,800 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-03-26 | 842,600 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-03-27 | 832,900 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2007-03-28 | 439,100 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-03-29 | 4,439,300 | 0.43 | 0.52 | 0.43 | 0.50 | 00:00:00 | | 2007-03-30 | 1,385,900 | 0.52 | 0.52 | 0.46 | 0.47 | 00:00:00 | | 2007-04-02 | 923,500 | 0.47 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2007-04-03 | 728,900 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-04-04 | 914,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-04-05 | 846,800 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-04-09 | 906,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-04-10 | 802,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
