|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-15 | 417,700 | 0.34 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2008-09-16 | 865,100 | 0.34 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2008-09-17 | 473,500 | 0.33 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2008-09-18 | 415,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-09-19 | 171,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-09-22 | 993,400 | 0.32 | 0.34 | 0.27 | 0.29 | 00:00:00 | | 2008-09-23 | 275,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-09-24 | 127,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-09-25 | 553,500 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2008-09-26 | 200,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-09-29 | 292,900 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-09-30 | 373,300 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2008-10-01 | 333,100 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-10-02 | 277,500 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2008-10-03 | 137,500 | 0.34 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2008-10-06 | 735,800 | 0.35 | 0.35 | 0.23 | 0.28 | 00:00:00 | | 2008-10-07 | 235,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-10-08 | 318,900 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-10-09 | 327,700 | 0.28 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2008-10-10 | 255,000 | 0.26 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2008-10-14 | 146,900 | 0.28 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2008-10-15 | 126,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-10-16 | 618,900 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2008-10-17 | 590,700 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-10-20 | 84,500 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-10-21 | 157,300 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-10-22 | 342,300 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-10-23 | 217,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-10-24 | 148,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-10-27 | 195,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-10-28 | 91,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-10-29 | 70,500 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-10-30 | 153,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-10-31 | 301,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-11-03 | 408,900 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2008-11-04 | 172,100 | 0.29 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2008-11-05 | 152,500 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-11-06 | 334,600 | 0.24 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2008-11-07 | 133,600 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2008-11-10 | 327,500 | 0.21 | 0.26 | 0.20 | 0.25 | 00:00:00 | | 2008-11-11 | 133,500 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-11-12 | 212,400 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-11-13 | 257,500 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-11-14 | 193,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-11-17 | 126,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-11-18 | 108,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-11-19 | 100,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-11-20 | 211,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-11-21 | 115,500 | 0.19 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2008-11-24 | 120,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-11-25 | 67,400 | 0.19 | 0.23 | 0.18 | 0.19 | 00:00:00 | | 2008-11-26 | 147,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-11-27 | 93,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-11-28 | 142,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-12-01 | 130,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-12-02 | 276,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-12-03 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-12-04 | 127,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-12-05 | 152,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-12-08 | 233,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-12-09 | 97,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-12-10 | 116,200 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-12-11 | 196,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-12-12 | 253,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-12-15 | 509,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-16 | 311,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-17 | 64,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-12-18 | 250,700 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-19 | 42,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-22 | 70,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-23 | 108,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-12-24 | 213,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-12-29 | 202,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-12-30 | 36,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-12-31 | 152,100 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-01-02 | 127,200 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-01-05 | 35,500 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2009-01-06 | 211,900 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-01-07 | 332,300 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2009-01-08 | 112,600 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2009-01-09 | 244,400 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-01-12 | 91,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-01-13 | 27,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-01-14 | 254,000 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-01-15 | 30,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-01-16 | 46,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-01-19 | 130,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-01-20 | 187,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-01-21 | 71,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-01-22 | 81,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-01-23 | 405,300 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2009-01-26 | 208,000 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2009-01-27 | 161,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-01-28 | 151,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-01-29 | 131,200 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-01-30 | 168,900 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-02-02 | 172,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-02-03 | 553,400 | 0.23 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2009-02-04 | 905,100 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2009-02-05 | 669,100 | 0.32 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2009-02-06 | 380,200 | 0.28 | 0.31 | 0.26 | 0.28 | 00:00:00 | | 2009-02-09 | 236,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-02-10 | 104,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-02-11 | 1,027,400 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2009-02-12 | 380,900 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-02-13 | 291,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-02-17 | 696,500 | 0.32 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2009-02-18 | 700,000 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2009-02-19 | 387,500 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2009-02-20 | 223,800 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2009-02-23 | 196,500 | 0.31 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2009-02-24 | 243,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-02-25 | 347,100 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2009-02-26 | 313,500 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2009-02-27 | 553,900 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2009-03-02 | 886,600 | 0.37 | 0.37 | 0.30 | 0.32 | 00:00:00 | | 2009-03-03 | 563,000 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-03-04 | 552,900 | 0.29 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2009-03-05 | 327,800 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-03-06 | 362,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-03-09 | 254,500 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
