|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-01 | 373,500 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-10-02 | 158,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-10-03 | 220,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-10-04 | 275,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-10-05 | 286,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-10-09 | 1,635,600 | 0.31 | 0.44 | 0.31 | 0.41 | 00:00:00 | | 2007-10-10 | 959,600 | 0.41 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2007-10-11 | 502,400 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-10-12 | 1,531,500 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2007-10-15 | 497,300 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-10-16 | 563,200 | 0.37 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2007-10-17 | 415,700 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2007-10-18 | 176,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-10-19 | 148,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-10-22 | 230,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-10-23 | 482,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-10-24 | 132,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-10-25 | 1,195,900 | 0.35 | 0.40 | 0.34 | 0.39 | 00:00:00 | | 2007-10-26 | 701,400 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-10-29 | 263,100 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2007-10-30 | 310,200 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-10-31 | 664,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-11-01 | 43,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-11-02 | 1,586,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2007-11-05 | 578,200 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-11-06 | 570,800 | 0.41 | 0.41 | 0.36 | 0.38 | 00:00:00 | | 2007-11-07 | 500,200 | 0.42 | 0.42 | 0.36 | 0.37 | 00:00:00 | | 2007-11-08 | 658,600 | 0.36 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2007-11-09 | 241,900 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-11-12 | 245,200 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-11-13 | 105,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-11-14 | 148,500 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-11-15 | 118,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-16 | 87,400 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-11-19 | 38,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-20 | 166,700 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2007-11-21 | 118,400 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2007-11-22 | 96,600 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-11-23 | 632,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-11-26 | 235,500 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-11-27 | 168,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-11-28 | 62,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-11-29 | 249,300 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2007-11-30 | 212,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-12-03 | 38,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-12-04 | 78,500 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-12-05 | 73,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2007-12-06 | 443,300 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2007-12-07 | 30,100 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-12-10 | 144,700 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2007-12-11 | 383,100 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-12-12 | 191,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-12-13 | 145,900 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-12-14 | 99,100 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-12-17 | 243,500 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-12-18 | 248,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-12-19 | 97,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2007-12-20 | 344,500 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2007-12-21 | 153,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-12-24 | 169,700 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-12-27 | 111,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-12-28 | 25,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-12-31 | 186,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-01-02 | 128,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-01-03 | 271,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-01-04 | 34,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-01-07 | 170,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-01-08 | 411,500 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2008-01-09 | 357,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-01-10 | 118,300 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2008-01-11 | 311,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-01-14 | 128,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-01-15 | 249,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-01-16 | 342,600 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-01-17 | 241,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-01-18 | 321,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-01-21 | 228,900 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-01-22 | 192,500 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-01-23 | 191,500 | 0.23 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2008-01-24 | 117,500 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-01-25 | 320,800 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-01-28 | 310,000 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2008-01-29 | 229,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-01-30 | 116,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-01-31 | 157,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-02-01 | 65,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-02-04 | 338,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-02-05 | 458,900 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-02-06 | 173,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-07 | 57,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-08 | 260,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-11 | 332,100 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-02-12 | 30,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-13 | 350,400 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-02-14 | 127,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-02-15 | 75,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-02-19 | 424,200 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-02-20 | 71,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-02-21 | 181,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-02-22 | 465,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-02-25 | 211,600 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-02-26 | 52,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-02-27 | 656,800 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-02-28 | 95,300 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-02-29 | 186,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-03-03 | 417,200 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-03-04 | 159,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-03-05 | 152,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-03-06 | 162,500 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-03-07 | 99,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-03-10 | 196,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-03-11 | 264,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-03-12 | 57,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-03-13 | 1,204,700 | 0.23 | 0.30 | 0.23 | 0.28 | 00:00:00 | | 2008-03-14 | 494,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-03-17 | 163,700 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2008-03-18 | 62,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-03-19 | 133,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-03-20 | 229,500 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-03-24 | 80,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-03-25 | 372,100 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
