|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-16 | 294,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-05-17 | 47,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-05-18 | 55,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-05-19 | 61,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-23 | 28,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-24 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-25 | 37,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-26 | 14,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-29 | 31,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-05-30 | 66,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-05-31 | 2,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-06-01 | 56,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-06-02 | 335,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-05 | 4,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-06 | 288,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-06-07 | 65,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-08 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-09 | 60,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-12 | 4,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-13 | 52,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-06-14 | 187,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-06-15 | 41,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2017-06-16 | 53,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-06-19 | 29,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-20 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-21 | 67,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-06-22 | 3,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-06-23 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-26 | 7,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-27 | 100,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-06-28 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-06-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-06-30 | 7,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-04 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-05 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-07 | 43,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-10 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-11 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-12 | 24,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-07-13 | 40,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-07-14 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-17 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-18 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-24 | 4,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-25 | 73,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-26 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-28 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-07-31 | 55,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-08-01 | 83,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-08-02 | 44,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-08-03 | 12,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-08-04 | 74,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-08-08 | 161,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2017-08-09 | 141,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-08-10 | 53,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-08-11 | 4,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-14 | 25,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-08-15 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-16 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-17 | 21,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-08-18 | 58,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-08-21 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-08-22 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-23 | 2,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-24 | 135,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-08-25 | 152,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-08-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-29 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-30 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-08-31 | 29,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-05 | 52,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-06 | 73,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-07 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-08 | 33,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-09-11 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-12 | 86,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-09-13 | 442,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-14 | 324,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-15 | 57,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-18 | 53,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-19 | 109,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-09-20 | 55,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-09-21 | 60,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-09-22 | 252,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-09-25 | 144,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-09-26 | 41,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-09-27 | 107,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-28 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-09-29 | 570,200 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2017-10-02 | 130,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-10-03 | 58,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-10-04 | 47,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-10-05 | 15,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-10-06 | 105,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2017-10-10 | 106,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2017-10-11 | 93,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-10-12 | 898,000 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2017-10-13 | 313,600 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2017-10-16 | 342,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-10-17 | 154,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-10-18 | 210,300 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2017-10-19 | 88,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-10-20 | 148,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-10-23 | 1,437,100 | 0.18 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2017-10-24 | 646,500 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2017-10-25 | 236,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-10-26 | 11,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-10-27 | 234,300 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2017-10-30 | 111,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-31 | 84,100 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-11-01 | 148,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-11-02 | 54,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-11-03 | 40,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-11-06 | 46,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-11-07 | 124,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
