Dark

CHY
CYPRESS HILLS RESOURCE CORP
stock CVE

Inactive

Apr 20, 2023

0.1300CAD0.000%(0.0000)7,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-20	0.1300	0.1300	0.1300	0.1300	0.000%	7,500	0.000%
2023-04-19	0.1300	0.1300	0.1300	0.1300	+18.182%	314,000	0.000%
2023-04-12	0.1000	0.1100	0.1000	0.1100	+57.143%	20,000	+18.182%
2023-04-05	0.0600	0.0700	0.0600	0.0700	-12.500%	115,000	+85.714%
2023-04-03	0.0750	0.0800	0.0750	0.0800	+33.333%	6,500	+62.500%
2023-03-30	0.0600	0.0600	0.0600	0.0600	-7.692%	10,000	+116.667%
2023-03-29	0.0650	0.0650	0.0650	0.0650	-7.143%	14,000	+100.000%
2023-03-24	0.0650	0.0700	0.0650	0.0700	-6.667%	4,000	+85.714%
2023-03-22	0.0750	0.0800	0.0750	0.0750	0.000%	24,000	+73.333%
2023-03-21	0.0750	0.0750	0.0750	0.0750	+15.385%	1,000	+73.333%
2023-03-15	0.0550	0.0650	0.0550	0.0650	-7.143%	121,000	+100.000%
2023-03-09	0.0700	0.0700	0.0700	0.0700	+16.667%	65,000	+85.714%
2023-03-07	0.0700	0.0700	0.0600	0.0600	-7.692%	16,000	+116.667%
2023-03-03	0.0700	0.0700	0.0650	0.0650	-7.143%	68,000	+100.000%
2023-03-02	0.0700	0.0700	0.0700	0.0700	-6.667%	2,000	+85.714%
2023-03-01	0.0750	0.0800	0.0700	0.0750	-11.765%	92,000	+73.333%
2023-02-28	0.0800	0.0850	0.0800	0.0850	0.000%	22,050	+52.941%
2023-02-27	0.0850	0.0850	0.0850	0.0850	-5.556%	231,000	+52.941%
2023-02-23	0.1150	0.1150	0.0850	0.0900	-30.769%	579,000	+44.444%
2023-02-22	0.1300	0.1300	0.1300	0.1300	+8.333%	10,000	0.000%
2023-02-21	0.1200	0.1200	0.1100	0.1200	0.000%	352,500	+8.333%
2023-02-16	0.1200	0.1200	0.1200	0.1200	0.000%	10,000	+8.333%
2023-02-14	0.1200	0.1200	0.1200	0.1200	0.000%	10,000	+8.333%
2023-02-09	0.1200	0.1200	0.1200	0.1200	+4.348%	12,000	+8.333%
2023-02-08	0.1200	0.1200	0.1150	0.1150	-11.538%	9,000	+13.043%
2023-02-07	0.1300	0.1300	0.1300	0.1300	0.000%	3,000	0.000%
2023-02-06	0.1350	0.1350	0.1300	0.1300	-10.345%	16,000	0.000%
2023-02-03	0.1300	0.1450	0.1300	0.1450	+7.407%	19,000	-10.345%
2023-02-02	0.1350	0.1350	0.1350	0.1350	0.000%	5,000	-3.704%
2023-02-01	0.1350	0.1350	0.1350	0.1350	-3.571%	10,000	-3.704%
2023-01-30	0.1400	0.1400	0.1400	0.1400	0.000%	41,000	-7.143%
2023-01-25	0.1400	0.1400	0.1400	0.1400	-3.448%	11,000	-7.143%
2023-01-24	0.1450	0.1450	0.1450	0.1450	0.000%	5,000	-10.345%
2023-01-23	0.1450	0.1450	0.1450	0.1450	-3.333%	25,000	-10.345%
2023-01-20	0.1550	0.1550	0.1500	0.1500	-3.226%	174,000	-13.333%
2023-01-19	0.1550	0.1550	0.1550	0.1550	0.000%	79,020	-16.129%
2023-01-18	0.1900	0.1900	0.1500	0.1550	-22.500%	508,500	-16.129%
2023-01-12	0.2000	0.2100	0.2000	0.2000	0.000%	106,500	-35.000%
2023-01-10	0.2000	0.2000	0.2000	0.2000	0.000%	120,000	-35.000%
2022-12-28	0.1950	0.2000	0.1950	0.2000	+21.212%	32,000	-35.000%
2022-12-22	0.1950	0.1950	0.1650	0.1650	0.000%	19,000	-21.212%
2022-12-21	0.1650	0.1650	0.1650	0.1650	-2.941%	1,000	-21.212%
2022-12-20	0.1700	0.1700	0.1700	0.1700	0.000%	41,500	-23.529%
2022-12-15	0.1700	0.1700	0.1700	0.1700	-12.821%	1,000	-23.529%
2022-12-01	0.1950	0.1950	0.1950	0.1950	+14.706%	10,000	-33.333%
2022-11-22	0.1700	0.1700	0.1700	0.1700	0.000%	59,000	-23.529%
2022-11-21	0.1750	0.1750	0.1700	0.1700	-15.000%	2,000	-23.529%
2022-11-17	0.2000	0.2100	0.2000	0.2000	0.000%	86,500	-35.000%
2022-11-16	0.2000	0.2000	0.2000	0.2000	0.000%	1,000	-35.000%
2022-11-14	0.1950	0.2000	0.1950	0.2000	+2.564%	14,000	-35.000%
2022-11-11	0.1900	0.1950	0.1900	0.1950	+2.632%	11,000	-33.333%
2022-10-28	0.1600	0.1900	0.1600	0.1900	+5.556%	6,300	-31.579%
2022-10-25	0.1800	0.1800	0.1800	0.1800	+28.571%	5,000	-27.778%
2022-10-13	0.1400	0.1400	0.1400	0.1400	-17.647%	1,500	-7.143%
2022-09-21	0.1700	0.1700	0.1700	0.1700	0.000%	22,500	-23.529%
2022-09-20	0.1700	0.1700	0.1700	0.1700	0.000%	2,833	-23.529%
2022-09-16	0.1750	0.1750	0.1700	0.1700	-2.857%	41,000	-23.529%
2022-09-13	0.1750	0.1750	0.1750	0.1750	+2.941%	15,084	-25.714%
2022-08-16	0.1650	0.1700	0.1650	0.1700	+6.250%	103,436	-23.529%
2022-08-12	0.1600	0.1600	0.1600	0.1600	+3.226%	90,000	-18.750%
2022-07-28	0.1550	0.1550	0.1550	0.1550	-3.125%	3,500	-16.129%
2022-07-22	0.1600	0.1600	0.1600	0.1600	+6.667%	2,500	-18.750%
2022-06-29	0.1500	0.1500	0.1500	0.1500	-31.818%	1,434	-13.333%
2022-05-26	0.2250	0.2250	0.2200	0.2200	-12.000%	17,000	-40.909%
2022-05-19	0.2700	0.2700	0.2500	0.2500	-7.407%	64,000	-48.000%
2022-04-06	0.2700	0.2700	0.2700	0.2700	0.000%	633	-51.852%
2022-04-05	0.2800	0.2800	0.2700	0.2700	0.000%	46,002	-51.852%
2022-03-29	0.2800	0.2800	0.2700	0.2700	-1.818%	60,000	-51.852%
2022-03-14	0.2750	0.2750	0.2750	0.2750	-1.786%	500	-52.727%
2022-02-24	0.2850	0.2850	0.2800	0.2800	-1.754%	52,500	-53.571%
2022-02-17	0.2850	0.2850	0.2850	0.2850	+7.547%	1,128	-54.386%
2022-02-09	0.2650	0.2650	0.2650	0.2650	-18.462%	679	-50.943%
2022-01-26	0.3250	0.3250	0.3250	0.3250	-1.515%	9,833	-60.000%
2022-01-24	0.3350	0.3350	0.3300	0.3300	0.000%	10,000	-60.606%
2022-01-19	0.3300	0.3300	0.3300	0.3300	-1.493%	1,150	-60.606%
2022-01-14	0.3350	0.3350	0.3350	0.3350	-22.093%	4,000	-61.194%
2022-01-05	0.4300	0.4300	0.4300	0.4300	+16.216%	3,000	-69.767%
2021-12-31	0.3700	0.3700	0.3700	0.3700	+8.824%	2,000	-64.865%
2021-12-30	0.3800	0.3800	0.3400	0.3400	-25.275%	19,777	-61.765%
2021-12-24	0.4550	0.4550	0.4550	0.4550	+1.111%	2,128	-71.429%
2021-12-23	0.4500	0.4500	0.4500	0.4500	+18.421%	12,000	-71.111%
2021-12-22	0.3800	0.3800	0.3800	0.3800	0.000%	1,666	-65.789%
2021-12-07	0.3800	0.3800	0.3800	0.3800	-6.173%	2,200	-65.789%
2021-11-25	0.4200	0.4200	0.4050	0.4050	-5.814%	32,000	-67.901%
2021-11-24	0.4250	0.4300	0.4150	0.4300	+7.500%	68,000	-69.767%
2021-11-16	0.4000	0.4000	0.4000	0.4000	+14.286%	22,000	-67.500%
2021-11-05	0.3500	0.3500	0.3500	0.3500	+4.478%	4,500	-62.857%
2021-11-04	0.4250	0.4250	0.3350	0.3350	-6.944%	29,777	-61.194%
2021-10-25	0.3600	0.3600	0.3600	0.3600	-16.279%	9,000	-63.889%
2021-10-22	0.4300	0.4300	0.4300	0.4300	0.000%	6,000	-69.767%
2021-10-21	0.4300	0.4300	0.4300	0.4300	-8.511%	10,200	-69.767%
2021-10-13	0.4400	0.4700	0.4400	0.4700	+23.684%	8,000	-72.340%
2021-09-24	0.3800	0.3800	0.3800	0.3800	+5.556%	4,500	-65.789%
2021-08-26	0.3800	0.3800	0.3600	0.3600	-5.263%	28,000	-63.889%
2021-08-17	0.3800	0.3800	0.3800	0.3800	-7.317%	1,000	-65.789%
2021-08-10	0.4100	0.4100	0.4100	0.4100	-18.000%	1,000	-68.293%
2021-06-23	0.5000	0.5000	0.5000	0.5000	0.000%	3,200	-74.000%
2021-06-11	0.5500	0.5500	0.5000	0.5000	0.000%	85,000	-74.000%
2021-06-07	0.4500	0.5000	0.4500	0.5000	+11.111%	5,532	-74.000%
2021-06-04	0.4500	0.4500	0.4500	0.4500	0.000%	25,000	-71.111%
2021-06-02	0.4500	0.4500	0.4500	0.4500	+8.434%	13,500	-71.111%
2021-05-26	0.4150	0.4150	0.4150	0.4150	+16.901%	4,500	-68.675%
2021-05-18	0.3550	0.3550	0.3550	0.3550	-8.974%	500	-63.380%
2021-05-17	0.3850	0.3900	0.3850	0.3900	+18.182%	28,000	-66.667%
2021-05-14	0.3350	0.3350	0.3300	0.3300	-5.714%	30,000	-60.606%
2021-05-13	0.3500	0.3500	0.3500	0.3500	-13.580%	1,333	-62.857%
2021-04-27	0.4050	0.4050	0.4050	0.4050	+10.959%	848	-67.901%
2021-04-06	0.3650	0.3650	0.3650	0.3650	+4.286%	5,201	-64.384%
2021-04-05	0.3300	0.3500	0.3300	0.3500	+4.478%	413,125	-62.857%
2021-04-01	0.3700	0.3700	0.3350	0.3350	-11.842%	35,500	-61.194%
2021-03-25	0.3900	0.3900	0.3800	0.3800	-2.564%	20,500	-65.789%
2021-03-22	0.3900	0.3900	0.3900	0.3900	+2.632%	3,000	-66.667%
2021-03-18	0.3800	0.3800	0.3800	0.3800	+2.703%	6,000	-65.789%
2021-03-11	0.3750	0.3750	0.3700	0.3700	-2.632%	21,500	-64.865%
2021-03-10	0.3800	0.3800	0.3800	0.3800	+15.152%	5,000	-65.789%
2021-03-04	0.3300	0.3350	0.3300	0.3300	-1.493%	20,000	-60.606%
2021-03-02	0.3350	0.3350	0.3350	0.3350	-10.667%	7,000	-61.194%
2021-03-01	0.3750	0.3750	0.3750	0.3750	+13.636%	25,400	-65.333%
2021-02-26	0.3300	0.3300	0.3300	0.3300	+29.412%	20,000	-60.606%
2021-02-17	0.2550	0.2550	0.2550	0.2550	0.000%	3,000	-49.020%

.dark-mode .cGgz3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGgz3R{ color: #333333; background-color: white; border: 2px solid #333333; }CHYCYPRESS HILLS RESOURCE CORPstock CVE

CHY
CYPRESS HILLS RESOURCE CORP
stock CVE