|
 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 | | 2010-02-22 | 175,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-23 | 55,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-24 | 318,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-25 | 124,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-02-26 | 229,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-03-01 | 928,200 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2010-03-02 | 212,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-03-03 | 94,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-04 | 358,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-05 | 331,800 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-03-08 | 722,400 | 0.20 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2010-03-09 | 23,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-10 | 51,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-11 | 136,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-12 | 28,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-15 | 152,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-03-16 | 94,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-17 | 102,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-03-18 | 16,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-19 | 76,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-22 | 147,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-23 | 18,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-03-24 | 51,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-25 | 45,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-26 | 91,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-29 | 204,300 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-03-30 | 157,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-31 | 14,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-04-01 | 95,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-04-05 | 346,200 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-04-06 | 237,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-04-07 | 13,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-04-08 | 150,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-04-09 | 144,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-04-12 | 162,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-04-13 | 296,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-04-14 | 1,170,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-04-15 | 841,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-04-16 | 1,751,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-04-19 | 1,322,900 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-04-20 | 1,108,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-04-21 | 757,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-22 | 485,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-23 | 431,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-04-26 | 620,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-27 | 153,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-04-28 | 183,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-04-29 | 382,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-04-30 | 708,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2010-05-03 | 1,479,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-05-04 | 293,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-05-05 | 172,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-05-06 | 512,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-05-07 | 135,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-05-10 | 298,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-05-11 | 1,303,900 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-05-12 | 658,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-05-13 | 819,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-05-14 | 341,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-05-17 | 261,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-05-18 | 67,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-05-19 | 150,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-05-20 | 185,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-05-21 | 97,600 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-05-25 | 311,300 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2010-05-26 | 211,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-05-27 | 400,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-05-28 | 237,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-05-31 | 77,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-01 | 347,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-02 | 152,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-03 | 224,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-06-04 | 170,300 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-06-07 | 22,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-06-08 | 92,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-06-09 | 23,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-06-10 | 107,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-06-11 | 132,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-06-14 | 547,300 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2010-06-15 | 251,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-16 | 303,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-17 | 180,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-18 | 275,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-21 | 87,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-22 | 285,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-23 | 79,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-24 | 33,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-25 | 138,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-06-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-29 | 185,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-06-30 | 183,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-02 | 69,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-05 | 26,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-06 | 148,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-07-07 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-08 | 123,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-09 | 46,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-12 | 214,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-13 | 394,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-14 | 180,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-07-15 | 111,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-16 | 111,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-07-19 | 86,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-20 | 131,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-21 | 597,700 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2010-07-22 | 1,042,400 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-07-23 | 140,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-26 | 147,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-27 | 126,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-28 | 142,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-07-29 | 425,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-07-30 | 318,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-08-03 | 361,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-08-04 | 158,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-08-05 | 319,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-08-06 | 185,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-08-09 | 1,940,900 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-08-10 | 624,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-08-11 | 496,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-12 | 97,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-13 | 326,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
