|
 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 | | 2008-03-25 | 372,100 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2008-03-26 | 112,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2008-03-27 | 165,000 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-03-28 | 166,700 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-03-31 | 48,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-04-01 | 120,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-04-02 | 136,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-04-03 | 100,100 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-04-04 | 168,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-04-07 | 141,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-04-08 | 132,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-04-09 | 206,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-04-10 | 253,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-04-11 | 159,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-04-14 | 215,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2008-04-15 | 188,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2008-04-16 | 230,500 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-04-17 | 361,300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-04-18 | 378,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-04-21 | 80,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-04-22 | 193,200 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-04-23 | 64,200 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-04-24 | 185,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-04-25 | 258,900 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-04-28 | 151,800 | 0.27 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2008-04-29 | 65,800 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-04-30 | 87,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-05-01 | 109,900 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-05-02 | 146,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-05-05 | 62,000 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-05-06 | 126,600 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-05-07 | 27,300 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-05-08 | 13,400 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-05-09 | 60,900 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-05-12 | 20,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-05-13 | 51,100 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-05-14 | 29,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-15 | 105,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-05-16 | 47,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-05-20 | 50,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-21 | 121,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-05-22 | 30,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-05-23 | 130,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-05-26 | 180,400 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-05-27 | 76,500 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2008-05-28 | 76,200 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-05-29 | 79,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-05-30 | 63,500 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-06-02 | 265,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-06-03 | 112,600 | 0.27 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2008-06-04 | 33,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-06-05 | 118,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-06-06 | 98,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-06-09 | 241,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-06-10 | 40,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-06-11 | 100,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-06-12 | 60,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-06-13 | 190,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-06-16 | 240,000 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-06-17 | 68,500 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-06-18 | 146,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-06-19 | 107,800 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-06-20 | 182,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-06-23 | 217,600 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-06-24 | 355,400 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-06-25 | 74,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-06-26 | 820,500 | 0.22 | 0.29 | 0.22 | 0.26 | 00:00:00 | | 2008-06-27 | 39,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-06-30 | 105,900 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-07-02 | 35,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-03 | 21,900 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-07-04 | 98,800 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-07-07 | 85,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-07-08 | 72,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-07-09 | 76,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-10 | 46,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-11 | 278,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-07-14 | 75,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-07-15 | 144,600 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-07-16 | 41,900 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-07-17 | 87,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-07-18 | 54,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-07-21 | 44,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-07-22 | 152,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-07-23 | 81,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-07-24 | 37,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-07-25 | 16,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-07-28 | 171,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-07-29 | 37,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-30 | 127,200 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-07-31 | 1,167,200 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-08-01 | 2,980,600 | 0.30 | 0.39 | 0.28 | 0.34 | 00:00:00 | | 2008-08-05 | 3,985,300 | 0.38 | 0.45 | 0.35 | 0.36 | 00:00:00 | | 2008-08-06 | 391,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-08-07 | 461,300 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2008-08-08 | 507,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-08-11 | 219,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-08-12 | 345,600 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-08-13 | 200,000 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-08-14 | 143,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-08-15 | 240,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-08-18 | 57,400 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-08-19 | 58,100 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-08-20 | 59,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-08-21 | 153,100 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-08-22 | 102,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-08-25 | 232,100 | 0.30 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2008-08-26 | 458,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-08-27 | 247,500 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-08-28 | 331,600 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-08-29 | 393,600 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-09-02 | 516,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-09-03 | 828,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-09-04 | 337,800 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2008-09-05 | 125,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-09-08 | 454,400 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2008-09-09 | 318,800 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-09-10 | 380,300 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2008-09-11 | 101,700 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-09-12 | 331,000 | 0.31 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2008-09-15 | 417,700 | 0.34 | 0.34 | 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 > >> |
|
