|
 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 | | 2017-11-07 | 124,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-08 | 237,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-11-09 | 164,100 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2017-12-15 | 77,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-12-18 | 22,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-12-19 | 312,900 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2017-12-20 | 219,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2017-12-21 | 303,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2017-12-22 | 50,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2017-12-27 | 43,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-12-28 | 142,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-12-29 | 110,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-01-02 | 162,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2018-01-03 | 120,100 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2018-01-04 | 413,300 | 0.24 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2018-01-05 | 305,600 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2018-01-08 | 47,100 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2018-01-09 | 1,401,500 | 0.32 | 0.33 | 0.27 | 0.30 | 00:00:00 | | 2018-01-10 | 195,200 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2018-01-11 | 185,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2018-01-12 | 324,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2018-01-15 | 93,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2018-01-16 | 36,800 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2018-01-17 | 92,300 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2018-01-18 | 238,100 | 0.28 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2018-01-19 | 116,900 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2018-01-22 | 69,100 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2018-01-23 | 133,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2018-01-24 | 63,500 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2018-01-25 | 77,800 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2018-01-26 | 216,500 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2018-01-29 | 165,700 | 0.21 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2018-01-30 | 146,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-01-31 | 173,500 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2018-02-01 | 214,200 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2018-02-02 | 189,000 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2018-02-05 | 116,100 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2018-02-06 | 136,000 | 0.21 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2018-02-07 | 209,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2018-02-08 | 152,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-02-09 | 470,700 | 0.20 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2018-02-12 | 102,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2018-02-13 | 785,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2018-02-14 | 404,700 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2018-02-15 | 525,700 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2018-02-16 | 375,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-02-20 | 666,700 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2018-02-21 | 489,500 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2018-02-22 | 62,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2018-02-23 | 177,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-02-26 | 244,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2018-02-27 | 560,400 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2018-02-28 | 162,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2018-03-01 | 76,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2018-03-02 | 176,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2018-03-05 | 342,500 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2018-03-06 | 338,300 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2018-03-07 | 304,800 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2018-03-08 | 296,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2018-03-09 | 158,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-03-12 | 799,900 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2018-03-13 | 358,400 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2018-03-14 | 346,100 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-03-15 | 123,900 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2018-03-16 | 225,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2018-03-19 | 282,100 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2018-03-20 | 273,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2018-03-21 | 214,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2018-03-22 | 117,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-03-23 | 74,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-03-26 | 108,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2018-03-27 | 180,400 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2018-03-28 | 307,600 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2018-03-29 | 85,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2018-04-02 | 407,100 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2018-04-03 | 295,500 | 0.21 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2018-04-04 | 85,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-04-05 | 492,700 | 0.19 | 0.24 | 0.19 | 0.23 | 00:00:00 | | 2018-04-06 | 166,900 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2018-04-09 | 204,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-04-10 | 118,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-04-11 | 258,300 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2018-04-12 | 367,100 | 0.28 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2018-04-13 | 329,700 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2018-04-16 | 282,800 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2018-04-17 | 131,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2018-04-18 | 315,800 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2018-04-19 | 1,242,100 | 0.33 | 0.40 | 0.33 | 0.38 | 00:00:00 | | 2018-04-20 | 778,800 | 0.37 | 0.43 | 0.36 | 0.39 | 00:00:00 | | 2018-04-23 | 1,009,800 | 0.37 | 0.43 | 0.35 | 0.37 | 00:00:00 | | 2018-04-24 | 320,000 | 0.37 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2018-04-25 | 299,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2018-04-26 | 310,200 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2018-04-27 | 201,900 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2018-04-30 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-05-01 | 1,806,900 | 0.39 | 0.40 | 0.32 | 0.36 | 00:00:00 | | 2018-05-02 | 629,900 | 0.37 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2018-05-03 | 555,200 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2018-05-04 | 191,300 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2018-05-07 | 358,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2018-05-08 | 103,200 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2018-05-09 | 238,500 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2018-05-10 | 255,900 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2018-05-11 | 276,500 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2018-05-14 | 210,700 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2018-05-15 | 50,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2018-05-16 | 105,300 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2018-05-17 | 130,400 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2018-05-18 | 27,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2018-05-22 | 111,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2018-05-23 | 156,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2018-05-24 | 152,100 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2018-05-25 | 76,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2018-05-28 | 20,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-05-29 | 257,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-05-30 | 217,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-05-31 | 165,085 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2018-06-01 | 170,100 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2018-06-04 | 138,100 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2018-06-05 | 31,900 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2018-06-06 | 86,600 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
