|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-01-12 | 25,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2001-01-15 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-01-16 | 133,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-01-17 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-01-18 | 23,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-01-22 | 204,000 | 0.16 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2001-01-24 | 12,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2001-01-25 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2001-01-26 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-01-29 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-01-30 | 27,500 | 0.16 | 0.20 | 0.16 | 0.18 | 00:00:00 | 2001-01-31 | 71,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2001-02-02 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-02-05 | 8,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-02-06 | 55,000 | 0.15 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2001-02-07 | 10,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-02-08 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-02-09 | 11,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2001-02-12 | 10,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2001-02-13 | 42,700 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2001-02-14 | 31,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2001-02-15 | 17,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-02-16 | 17,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-02-19 | 31,500 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2001-02-20 | 18,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2001-02-21 | 75,000 | 0.13 | 0.16 | 0.12 | 0.14 | 00:00:00 | 2001-02-22 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-02-23 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-02-26 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-02-27 | 127,200 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2001-02-28 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-03-01 | 20,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-03-02 | 37,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-03-05 | 28,500 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-03-06 | 50,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2001-03-07 | 26,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-03-08 | 18,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-03-09 | 40,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2001-03-12 | 16,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-03-13 | 31,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2001-03-14 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-03-15 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-03-20 | 20,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2001-03-21 | 9,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2001-03-22 | 53,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-03-23 | 6,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-03-26 | 20,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2001-03-27 | 38,500 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | 2001-03-28 | 35,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2001-03-29 | 23,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-04-02 | 22,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2001-04-03 | 27,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2001-04-04 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-04-05 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-04-06 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-04-09 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-04-10 | 19,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-04-11 | 22,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-04-12 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-04-16 | 28,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2001-04-19 | 18,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2001-04-20 | 28,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2001-04-24 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-04-25 | 50,000 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2001-04-30 | 30,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-05-01 | 13,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-05-02 | 23,800 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-05-04 | 600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-05-08 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-05-09 | 10,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2001-05-11 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-05-14 | 4,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2001-05-15 | 11,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2001-05-16 | 20,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2001-05-17 | 5,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2001-05-18 | 68,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2001-05-22 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-05-23 | 40,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2001-05-25 | 15,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2001-05-28 | 26,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-05-29 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-05-30 | 13,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-05-31 | 17,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-06-05 | 35,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2001-06-06 | 30,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-06-08 | 29,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-06-11 | 24,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2001-06-12 | 30,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2001-06-13 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-06-15 | 50,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2001-06-21 | 4,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2001-06-25 | 6,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2001-06-26 | 28,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2001-06-29 | 8,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-07-10 | 6,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2001-07-11 | 13,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-07-16 | 47,600 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | 2001-07-17 | 60,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-07-18 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-07-19 | 45,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-07-20 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-07-24 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-07-25 | 77,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2001-07-27 | 22,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-07-30 | 81,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2001-07-31 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-08-01 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-08-02 | 68,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-08-03 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-08 | 85,000 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2001-08-10 | 59,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2001-08-15 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-17 | 58,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2001-08-20 | 5,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2001-08-21 | 46,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-23 | 70,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-08-24 | 65,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-08-27 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-28 | 100,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-30 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-08-31 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|