|
 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 | | 2009-08-28 | 198,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-31 | 1,117,400 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-09-01 | 139,300 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-09-02 | 171,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-03 | 762,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-04 | 923,300 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-09-08 | 669,900 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2009-09-09 | 334,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-09-10 | 126,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-09-11 | 691,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-09-14 | 370,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-15 | 280,500 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-09-16 | 168,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-09-17 | 77,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-09-18 | 284,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-21 | 126,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-22 | 142,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-09-23 | 146,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-24 | 129,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-09-25 | 209,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-28 | 183,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-09-29 | 233,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-09-30 | 82,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-10-01 | 178,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-10-02 | 341,600 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2009-10-05 | 533,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-10-06 | 470,400 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-10-07 | 329,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-10-08 | 141,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-10-09 | 562,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2009-10-13 | 284,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-10-14 | 203,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-10-15 | 1,297,900 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2009-10-16 | 623,200 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-10-19 | 489,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-10-20 | 229,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-10-21 | 302,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-10-22 | 167,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-23 | 214,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-10-26 | 851,900 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2009-10-27 | 39,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-10-28 | 105,300 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-10-29 | 87,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-10-30 | 141,100 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-11-02 | 103,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-11-03 | 244,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2009-11-04 | 327,700 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2009-11-05 | 59,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-11-06 | 224,100 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-11-09 | 332,400 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2009-11-10 | 819,600 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2009-11-11 | 365,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-11-12 | 194,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-11-13 | 3,296,700 | 0.20 | 0.20 | 0.15 | 0.17 | 00:00:00 | | 2009-11-16 | 633,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-17 | 933,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-18 | 455,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-19 | 457,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-20 | 561,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-23 | 339,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-11-24 | 802,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-11-25 | 1,170,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-11-26 | 2,177,700 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-11-27 | 680,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-30 | 262,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-01 | 363,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-02 | 361,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-12-03 | 223,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-12-04 | 323,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-12-07 | 87,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-08 | 154,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-09 | 134,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-10 | 677,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-11 | 77,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-14 | 169,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-15 | 196,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-16 | 92,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-17 | 110,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-18 | 45,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-21 | 76,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-22 | 430,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-23 | 252,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-24 | 121,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-29 | 51,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-30 | 151,700 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-31 | 101,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-04 | 74,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-01-05 | 229,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-06 | 284,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-01-07 | 273,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-01-08 | 367,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-01-11 | 737,200 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-01-12 | 394,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-13 | 171,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-01-14 | 258,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-01-15 | 196,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-18 | 86,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-01-19 | 102,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-01-20 | 118,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-01-21 | 128,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-01-22 | 407,100 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-01-25 | 106,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-01-26 | 43,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-01-27 | 204,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-01-28 | 82,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-01-29 | 87,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-01 | 48,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-02-02 | 52,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-03 | 11,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-04 | 259,600 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-02-05 | 128,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-08 | 159,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-02-09 | 53,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-02-10 | 177,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-11 | 58,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-12 | 140,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-02-16 | 100,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-02-17 | 273,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-02-18 | 152,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-02-19 | 153,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-22 | 175,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
