UK Markets close in 2 hrs 3 mins

Cypress Development Corp. (CYDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.0850+0.0150 (+1.40%)
At close: 03:49PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 20221.09001.13001.06001.09001.0900178,400
10 Aug 20221.06001.10001.04001.07001.0700133,800
09 Aug 20221.05001.07001.03001.04001.040077,500
08 Aug 20221.13001.20001.03001.06001.0600151,000
05 Aug 20221.08001.12001.08001.11001.110083,000
04 Aug 20221.05001.08001.02001.08001.080083,600
03 Aug 20221.00001.05000.98001.04001.040043,000
02 Aug 20220.99001.04000.97001.01001.010087,600
01 Aug 20220.99001.01000.99001.01001.010039,400
29 Jul 20221.03001.04000.99001.00001.000037,900
28 Jul 20221.12001.12000.96001.00001.0000109,600
27 Jul 20220.99001.01000.95001.00001.000027,300
26 Jul 20220.99000.99000.91000.92000.920082,400
25 Jul 20221.03001.03000.97000.97000.970068,500
22 Jul 20221.07001.09000.95000.98000.980090,100
21 Jul 20221.00001.06000.93001.04001.0400178,300
20 Jul 20220.92001.01000.92000.98000.9800127,500
19 Jul 20220.82000.94000.82000.93000.930068,200
18 Jul 20220.82000.88000.82000.86000.860049,400
15 Jul 20220.83000.83000.81000.82000.820031,300
14 Jul 20220.83000.83000.79000.80000.800072,500
13 Jul 20220.84000.84000.81000.84000.8400123,600
12 Jul 20220.86000.86000.82000.84000.840080,300
11 Jul 20220.92000.92000.84000.85000.8500104,400
08 Jul 20220.88000.91000.87000.91000.910081,800
07 Jul 20220.85000.88000.83000.88000.8800135,700
06 Jul 20220.82000.84000.81000.83000.8300115,900
05 Jul 20220.85000.85000.80000.84000.840053,400
01 Jul 20220.90000.90000.83000.84000.840068,900
30 Jun 20220.86000.86000.80000.83000.8300102,900
29 Jun 20220.88000.90000.76000.89000.8900364,800
28 Jun 20220.94000.96000.85000.87000.8700120,500
27 Jun 20221.04001.04000.93000.94000.940068,100
24 Jun 20221.02001.03000.96000.99000.990051,400
23 Jun 20220.98001.02000.94000.98000.9800136,000
22 Jun 20221.05001.06000.98000.99000.9900170,400
21 Jun 20220.88001.14000.85001.05001.0500418,600
17 Jun 20220.80000.82000.78000.81000.8100102,900
16 Jun 20220.83000.85000.78000.80000.8000184,500
15 Jun 20220.85000.88000.81000.84000.8400149,800
14 Jun 20220.89000.89000.80000.82000.8200180,400
13 Jun 20220.93000.93000.81000.85000.8500316,700
10 Jun 20220.92000.94000.85000.91000.9100110,300
09 Jun 20221.03001.03000.90000.92000.9200189,700
08 Jun 20220.99001.00000.94000.95000.9500186,000
07 Jun 20221.00001.02000.97000.98000.9800176,200
06 Jun 20221.02001.06000.98000.98000.9800156,900
03 Jun 20221.08001.08001.00001.02001.0200173,700
02 Jun 20221.03001.08001.03001.08001.0800183,600
01 Jun 20221.03001.03000.98001.03001.0300110,500
31 May 20221.03001.05000.99001.00001.0000216,900
27 May 20221.05001.11001.04001.04001.0400150,900
26 May 20221.00001.04000.99001.02001.020092,700
25 May 20220.98001.00000.98001.00001.000064,100
24 May 20221.03001.03000.98001.00001.0000116,900
23 May 20221.04001.05000.98001.02001.0200105,900
20 May 20221.00001.04000.98001.03001.0300132,400
19 May 20220.98001.07000.98001.02001.0200172,400
18 May 20221.07001.08000.99000.99000.9900150,500
17 May 20221.01001.07001.01001.07001.070095,900
16 May 20221.03001.05001.01001.01001.010081,500
13 May 20220.95001.08000.95001.07001.0700128,600
12 May 20220.95001.03000.94000.97000.9700204,900
11 May 20221.00001.08000.97001.01001.0100380,300
10 May 20221.10001.11000.97000.99000.9900281,400
09 May 20221.13001.16001.01001.04001.0400324,700
06 May 20221.20001.26001.14001.18001.1800262,600
05 May 20221.37001.37001.20001.25001.2500152,900
04 May 20221.22001.31001.19001.29001.2900211,600
03 May 20221.18001.25001.18001.23001.2300136,100
02 May 20221.27001.27001.18001.19001.1900101,400
29 Apr 20221.30001.35001.24001.24001.2400153,200
28 Apr 20221.25001.34001.23001.31001.3100144,300
27 Apr 20221.29001.31001.25001.25001.2500187,300
26 Apr 20221.40001.42001.28001.30001.3000300,200
25 Apr 20221.36001.40001.30001.40001.4000244,900
22 Apr 20221.45001.52001.30001.36001.3600497,200
21 Apr 20221.61001.65001.45001.45001.4500570,700
20 Apr 20221.56001.65001.56001.60001.6000158,900
19 Apr 20221.62001.64001.55001.60001.6000215,500
18 Apr 20221.62001.70001.60001.62001.6200352,500
14 Apr 20221.68001.69001.57001.66001.6600451,100
13 Apr 20221.50001.68001.50001.68001.6800883,200
12 Apr 20221.45001.50001.42001.47001.4700440,400
11 Apr 20221.35001.42001.25001.39001.3900662,300
08 Apr 20221.38001.43001.31001.32001.3200342,400
07 Apr 20221.34001.42001.32001.34001.3400147,100
06 Apr 20221.51001.51001.33001.33001.3300286,900
05 Apr 20221.50001.51001.42001.42001.4200213,200
04 Apr 20221.47001.53001.43001.45001.4500502,800
01 Apr 20221.42001.44001.36001.41001.4100226,000
31 Mar 20221.39001.47001.36001.38001.3800548,600
30 Mar 20221.35001.38001.26001.38001.3800516,700
29 Mar 20221.36001.36001.26001.29001.2900243,500
28 Mar 20221.48001.48001.30001.35001.3500336,200
25 Mar 20221.36001.42001.33001.36001.3600251,500
24 Mar 20221.31001.50001.21001.34001.3400637,200
23 Mar 20221.20001.23001.10001.22001.2200447,800
22 Mar 20221.08001.11001.05001.09001.0900161,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...