UK Markets closed

Cypress Development Corp. (CYDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6900+0.0720 (+4.45%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.62001.73001.59001.69001.6900143,300
13 Jan 20221.62001.70001.55001.62001.6200490,100
12 Jan 20221.73001.85001.72001.76001.7600185,700
11 Jan 20221.78001.78001.69001.72001.7200175,700
10 Jan 20221.78001.78001.63001.69001.6900132,200
07 Jan 20221.73001.81001.73001.74001.740096,800
06 Jan 20221.64001.72001.64001.70001.7000136,800
05 Jan 20221.79001.83001.70001.71001.7100209,800
04 Jan 20221.75001.87001.75001.79001.7900235,900
03 Jan 20221.88001.88001.75001.76001.7600246,600
31 Dec 20211.58001.76001.58001.75001.7500279,600
30 Dec 20211.46001.62001.46001.58001.580098,000
29 Dec 20211.59001.59001.46001.50001.5000141,000
28 Dec 20211.55001.55001.49001.53001.530084,800
27 Dec 20211.55001.64001.48001.52001.5200116,700
23 Dec 20211.49001.51001.46001.47001.4700180,200
22 Dec 20211.38001.55001.38001.50001.5000418,800
21 Dec 20211.30001.40001.28001.38001.3800147,200
20 Dec 20211.32001.35001.26001.29001.2900158,900
17 Dec 20211.28001.39001.27001.35001.3500412,100
16 Dec 20211.37001.37001.27001.30001.3000266,800
15 Dec 20211.28001.33001.20001.28001.2800364,200
14 Dec 20211.37001.37001.27001.29001.2900242,800
13 Dec 20211.41001.50001.30001.35001.3500685,500
10 Dec 20211.51001.51001.40001.41001.4100136,500
09 Dec 20211.64001.64001.44001.47001.4700316,600
08 Dec 20211.43001.59001.38001.57001.5700438,500
07 Dec 20211.35001.52001.34001.39001.3900571,600
06 Dec 20211.34001.36001.28001.34001.3400484,900
03 Dec 20211.39001.41001.28001.35001.3500493,900
02 Dec 20211.41001.45001.34001.39001.3900222,000
01 Dec 20211.52001.54001.42001.45001.4500635,600
30 Nov 20211.58001.60001.46001.52001.5200504,800
29 Nov 20211.63001.72001.58001.58001.5800406,300
26 Nov 20211.62001.70001.56001.62001.6200283,300
24 Nov 20211.77001.77001.66001.70001.7000340,100
23 Nov 20211.76001.82001.65001.65001.6500228,600
22 Nov 20211.79001.88001.75001.76001.7600243,800
19 Nov 20211.61001.86001.60001.82001.8200427,300
18 Nov 20211.83001.85001.64001.69001.6900515,500
17 Nov 20211.90001.92001.81001.83001.8300353,900
16 Nov 20211.99002.13001.88001.92001.9200340,500
15 Nov 20212.00002.09001.97002.03002.0300502,600
12 Nov 20211.99002.00001.85001.95001.9500419,900
11 Nov 20211.89001.95001.73001.87001.8700414,200
10 Nov 20211.71001.84001.71001.77001.7700364,300
09 Nov 20211.76001.89001.70001.73001.7300327,900
08 Nov 20211.93001.93001.69001.78001.7800650,000
05 Nov 20211.84001.96001.75001.79001.7900315,000
04 Nov 20211.82001.90001.72001.85001.8500343,200
03 Nov 20211.74001.91001.74001.82001.8200846,000
02 Nov 20211.71001.87001.68001.72001.7200933,300
01 Nov 20211.57001.69001.55001.67001.6700409,600
29 Oct 20211.63001.63001.52001.54001.5400230,800
28 Oct 20211.49001.56001.48001.54001.5400235,000
27 Oct 20211.54001.54001.44001.48001.4800156,800
26 Oct 20211.52001.53001.47001.47001.4700189,000
25 Oct 20211.52001.52001.41001.48001.4800138,400
22 Oct 20211.43001.55001.42001.43001.4300155,100
21 Oct 20211.50001.51001.41001.44001.4400262,600
20 Oct 20211.55001.55001.47001.51001.5100208,400
19 Oct 20211.51001.55001.50001.53001.5300281,200
18 Oct 20211.50001.62001.50001.54001.5400521,500
15 Oct 20211.60001.60001.47001.50001.5000415,500
14 Oct 20211.31001.53001.31001.45001.4500695,300
13 Oct 20211.35001.41001.26001.38001.3800671,200
12 Oct 20211.22001.28001.14001.25001.2500256,700
11 Oct 20211.12001.20001.12001.18001.1800257,100
08 Oct 20211.18001.19001.12001.13001.1300106,700
07 Oct 20211.18001.21001.16001.16001.1600128,000
06 Oct 20211.15001.22001.15001.18001.1800135,200
05 Oct 20211.19001.21001.17001.20001.200038,000
04 Oct 20211.21001.22001.18001.19001.190081,500
01 Oct 20211.23001.23001.19001.19001.190080,200
30 Sept 20211.22001.25001.17001.23001.230083,400
29 Sept 20211.15001.21001.15001.19001.190058,400
28 Sept 20211.27001.27001.15001.16001.1600157,200
27 Sept 20211.24001.25001.18001.21001.2100107,400
24 Sept 20211.27001.34001.22001.24001.2400140,200
23 Sept 20211.22001.27001.22001.24001.2400111,000
22 Sept 20211.18001.22001.18001.22001.220076,000
21 Sept 20211.28001.28001.15001.18001.1800325,600
20 Sept 20211.22001.31001.14001.14001.1400248,100
17 Sept 20211.25001.28001.24001.28001.280083,800
16 Sept 20211.33001.33001.20001.24001.2400375,700
15 Sept 20211.29001.34001.27001.33001.3300375,200
14 Sept 20211.38001.46001.28001.29001.2900249,500
13 Sept 20211.34001.39001.34001.36001.3600159,600
10 Sept 20211.36001.37001.33001.33001.3300303,500
09 Sept 20211.25001.37001.25001.33001.3300164,700
08 Sept 20211.36001.36001.23001.28001.2800237,900
07 Sept 20211.35001.35001.26001.34001.3400407,500
03 Sept 20211.34001.34001.25001.30001.3000161,900
02 Sept 20211.27001.27001.22001.27001.2700225,300
01 Sept 20211.18001.29001.15001.22001.2200365,100
31 Aug 20211.12001.17001.12001.15001.150072,800
30 Aug 20211.11001.18001.11001.12001.120091,700
27 Aug 20211.04001.15001.02001.14001.1400173,800
26 Aug 20211.18001.18001.07001.07001.0700118,900
25 Aug 20211.15001.15001.08001.10001.1000110,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...