|
 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 | | 2009-03-09 | 254,500 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-03-10 | 345,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-03-11 | 199,900 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-03-12 | 333,000 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-03-13 | 143,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-03-16 | 175,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-03-17 | 161,200 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-03-18 | 309,200 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-03-19 | 460,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-03-20 | 340,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-03-23 | 530,500 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-03-24 | 197,500 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-03-25 | 387,700 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-03-26 | 362,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-03-27 | 686,000 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2009-03-30 | 890,100 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-03-31 | 891,400 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2009-04-01 | 1,811,200 | 0.28 | 0.29 | 0.23 | 0.27 | 00:00:00 | | 2009-04-02 | 392,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-04-03 | 80,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-04-06 | 737,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-04-07 | 2,209,200 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2009-04-08 | 2,327,600 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2009-04-09 | 486,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-04-13 | 1,584,800 | 0.30 | 0.34 | 0.28 | 0.33 | 00:00:00 | | 2009-04-14 | 1,126,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-04-15 | 4,914,500 | 0.38 | 0.43 | 0.33 | 0.35 | 00:00:00 | | 2009-04-16 | 1,686,900 | 0.35 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2009-04-17 | 634,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-04-20 | 304,600 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-04-21 | 1,435,800 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2009-04-22 | 411,700 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-04-23 | 242,800 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-04-24 | 350,700 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-04-27 | 374,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-04-28 | 485,300 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2009-04-29 | 1,093,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-04-30 | 512,500 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-05-01 | 486,900 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2009-05-04 | 983,700 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2009-05-05 | 8,548,400 | 0.28 | 0.28 | 0.19 | 0.21 | 00:00:00 | | 2009-05-06 | 2,075,900 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-05-07 | 2,483,500 | 0.24 | 0.24 | 0.19 | 0.22 | 00:00:00 | | 2009-05-08 | 775,200 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-05-11 | 530,200 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-05-12 | 466,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-05-13 | 722,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-05-14 | 1,239,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-05-15 | 853,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-19 | 1,853,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2009-05-20 | 1,454,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-05-21 | 2,572,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-05-22 | 2,710,100 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2009-05-25 | 308,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-05-26 | 528,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-27 | 181,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-28 | 272,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-29 | 186,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-06-01 | 206,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-06-02 | 348,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-06-03 | 458,800 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-06-04 | 259,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-06-05 | 122,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-06-08 | 380,100 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-06-09 | 701,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-06-10 | 203,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-06-11 | 282,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-12 | 618,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-06-15 | 507,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-06-16 | 200,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-06-17 | 218,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-06-18 | 127,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-06-19 | 349,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-06-22 | 232,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-06-23 | 398,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-06-24 | 89,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-06-25 | 162,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-06-26 | 1,199,800 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-06-29 | 132,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-06-30 | 122,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-07-02 | 145,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-07-03 | 36,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-07-06 | 62,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-07-07 | 71,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-07-08 | 293,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-09 | 270,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-10 | 224,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-07-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-14 | 131,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-15 | 114,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-16 | 181,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-17 | 167,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-20 | 194,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-21 | 77,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-22 | 171,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-23 | 187,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-24 | 330,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-27 | 163,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-28 | 115,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-29 | 26,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-30 | 111,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-31 | 639,400 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-08-04 | 427,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-05 | 636,100 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-08-06 | 234,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-07 | 161,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-10 | 268,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-08-11 | 268,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-12 | 110,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-13 | 137,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-14 | 64,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-17 | 95,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-18 | 166,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-19 | 113,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-20 | 320,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-21 | 182,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-24 | 236,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-08-25 | 243,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-08-26 | 388,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-27 | 176,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-28 | 198,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
