|
 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 | | 2007-04-10 | 802,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-04-11 | 2,591,400 | 0.48 | 0.54 | 0.48 | 0.53 | 00:00:00 | | 2007-04-12 | 4,869,500 | 0.53 | 0.64 | 0.53 | 0.61 | 00:00:00 | | 2007-04-13 | 4,439,100 | 0.62 | 0.69 | 0.62 | 0.64 | 00:00:00 | | 2007-04-16 | 3,971,200 | 0.65 | 0.70 | 0.63 | 0.66 | 00:00:00 | | 2007-04-17 | 1,497,900 | 0.68 | 0.68 | 0.59 | 0.62 | 00:00:00 | | 2007-04-18 | 1,105,500 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-04-19 | 1,922,700 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-04-20 | 2,180,600 | 0.55 | 0.67 | 0.55 | 0.62 | 00:00:00 | | 2007-04-23 | 4,451,300 | 0.68 | 0.71 | 0.59 | 0.61 | 00:00:00 | | 2007-04-24 | 1,823,600 | 0.61 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2007-04-25 | 1,024,500 | 0.58 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2007-04-26 | 848,600 | 0.55 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2007-04-27 | 3,584,400 | 0.57 | 0.64 | 0.57 | 0.59 | 00:00:00 | | 2007-04-30 | 734,200 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-05-01 | 735,200 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-05-02 | 2,436,500 | 0.50 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2007-05-03 | 1,836,900 | 0.56 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2007-05-04 | 883,000 | 0.55 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-05-07 | 2,185,400 | 0.51 | 0.51 | 0.46 | 0.47 | 00:00:00 | | 2007-05-08 | 1,730,100 | 0.46 | 0.52 | 0.46 | 0.51 | 00:00:00 | | 2007-05-09 | 1,093,300 | 0.53 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2007-05-10 | 530,200 | 0.51 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2007-05-11 | 229,800 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-05-14 | 852,100 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-05-15 | 405,200 | 0.51 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2007-05-16 | 528,600 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-05-17 | 3,276,600 | 0.47 | 0.56 | 0.46 | 0.51 | 00:00:00 | | 2007-05-18 | 427,000 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-05-22 | 498,000 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-05-23 | 1,085,700 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-05-24 | 523,100 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2007-05-25 | 929,000 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2007-05-28 | 257,000 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-05-29 | 1,491,400 | 0.45 | 0.46 | 0.39 | 0.40 | 00:00:00 | | 2007-05-30 | 1,707,700 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2007-05-31 | 1,139,000 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-06-01 | 796,300 | 0.39 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-06-04 | 2,352,900 | 0.39 | 0.48 | 0.39 | 0.45 | 00:00:00 | | 2007-06-05 | 331,400 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2007-06-06 | 215,800 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2007-06-07 | 590,000 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-06-08 | 299,500 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-06-11 | 440,000 | 0.46 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2007-06-12 | 379,200 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2007-06-13 | 542,500 | 0.38 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2007-06-14 | 421,400 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-06-15 | 444,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-06-18 | 122,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-06-19 | 225,300 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-06-20 | 158,500 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-06-21 | 321,200 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-06-22 | 427,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-06-25 | 317,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-06-26 | 375,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-06-27 | 881,200 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2007-06-28 | 751,500 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2007-06-29 | 1,056,900 | 0.37 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2007-07-03 | 66,300 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-07-04 | 181,500 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-07-05 | 143,200 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-07-06 | 57,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-07-09 | 513,800 | 0.41 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-07-10 | 738,700 | 0.41 | 0.48 | 0.41 | 0.46 | 00:00:00 | | 2007-07-11 | 414,700 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-07-12 | 208,800 | 0.45 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2007-07-13 | 226,100 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-07-16 | 421,200 | 0.47 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2007-07-17 | 484,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-07-18 | 286,300 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-07-19 | 573,100 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-07-20 | 432,900 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-07-23 | 131,200 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-07-24 | 216,500 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2007-07-25 | 630,100 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-07-26 | 222,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-07-27 | 127,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-07-30 | 184,100 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-07-31 | 92,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-08-01 | 176,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-08-02 | 55,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-08-03 | 150,800 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-08-07 | 281,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-08-08 | 126,300 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-08-09 | 121,600 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-08-10 | 147,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-08-13 | 151,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-08-14 | 254,500 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2007-08-15 | 610,700 | 0.31 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2007-08-16 | 534,600 | 0.29 | 0.29 | 0.21 | 0.25 | 00:00:00 | | 2007-08-17 | 756,300 | 0.26 | 0.35 | 0.26 | 0.29 | 00:00:00 | | 2007-08-20 | 180,400 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2007-08-21 | 162,300 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-08-22 | 212,100 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-08-23 | 267,000 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2007-08-24 | 60,300 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-08-27 | 171,500 | 0.31 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2007-08-28 | 100,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2007-08-29 | 114,100 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-08-30 | 67,700 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-08-31 | 85,800 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-09-04 | 327,000 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-09-05 | 58,200 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-09-06 | 600,900 | 0.32 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2007-09-07 | 540,500 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-09-10 | 446,500 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2007-09-11 | 259,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-09-12 | 348,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-09-13 | 1,437,600 | 0.31 | 0.35 | 0.29 | 0.34 | 00:00:00 | | 2007-09-14 | 379,800 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2007-09-17 | 471,000 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2007-09-18 | 329,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-09-19 | 449,500 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2007-09-20 | 148,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-09-21 | 231,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-09-24 | 387,000 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-09-25 | 227,300 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-09-26 | 292,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-09-27 | 370,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-09-28 | 255,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-10-01 | 373,500 | 0.31 | 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 > >> |
|
