|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-07 | 217,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-04-08 | 165,800 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2016-04-11 | 82,900 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2016-04-12 | 371,200 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2016-04-13 | 128,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-04-14 | 321,300 | 0.10 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2016-04-15 | 271,000 | 0.13 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2016-04-19 | 241,800 | 0.18 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2016-04-20 | 420,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2016-04-26 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-04-27 | 38,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2016-04-28 | 65,000 | 0.17 | 0.19 | 0.15 | 0.16 | 00:00:00 | | 2016-04-29 | 66,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-05-03 | 214,100 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2016-05-04 | 136,400 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2016-05-05 | 89,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2016-05-06 | 23,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2016-05-09 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-05-10 | 76,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-05-11 | 59,700 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2016-05-12 | 35,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-05-13 | 31,000 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2016-05-27 | 53,700 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-05-30 | 8,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-06-06 | 10,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2016-06-28 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-06-29 | 17,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-06-30 | 35,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-07-04 | 40,800 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2016-07-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-07-19 | 109,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-07-20 | 261,700 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2016-07-21 | 244,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-07-22 | 133,600 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2016-07-26 | 298,500 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2016-07-27 | 251,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-07-28 | 75,000 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2016-08-05 | 396,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-08-08 | 241,300 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-08-09 | 230,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-08-10 | 294,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-08-15 | 140,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-08-17 | 248,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-08-18 | 64,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-08-19 | 156,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-08-22 | 349,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-08-23 | 492,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2016-08-26 | 356,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2016-08-29 | 118,800 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2016-09-01 | 134,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-09-02 | 231,700 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2016-09-06 | 62,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-09-07 | 68,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-09-08 | 77,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-09-09 | 34,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-09-12 | 29,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-09-13 | 64,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-09-14 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-09-19 | 26,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-09-22 | 124,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2016-09-23 | 191,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2016-09-29 | 104,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2016-09-30 | 65,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-10-03 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-10-04 | 428,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2016-10-05 | 36,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-10-06 | 228,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-10-11 | 164,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-10-14 | 80,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-10-19 | 72,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-10-24 | 111,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-11-03 | 21,200 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-11-04 | 71,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-11-07 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-11-08 | 38,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-11-09 | 360,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-11-10 | 91,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-11-11 | 22,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-11-21 | 153,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-11-28 | 141,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-12-06 | 27,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-12-09 | 6,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-12-12 | 9,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-12-22 | 15,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-12-23 | 48,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-01-04 | 137,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-01-05 | 39,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-01-09 | 265,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-01-11 | 45,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-01-12 | 80,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2017-01-13 | 170,600 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2017-01-16 | 159,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-01-19 | 41,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-01-20 | 23,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-01-30 | 51,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-01-31 | 25,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-02-01 | 194,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-02-02 | 24,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-02-06 | 69,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-02-09 | 112,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-02-10 | 188,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-02-13 | 124,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-02-14 | 267,300 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2017-02-15 | 121,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-02-16 | 78,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-02-17 | 128,100 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2017-02-24 | 72,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-03-02 | 75,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-03 | 263,800 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2017-03-13 | 126,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-03-14 | 151,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-03-15 | 83,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-30 | 82,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-03-31 | 75,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-04-03 | 153,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-04-10 | 16,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-04-17 | 47,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-11 | 56,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-05-12 | 106,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-05-15 | 465,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-05-16 | 294,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
