Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceylon Graphite Corp (TSV: CYL )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
May 30, 2019 0.1450 0.1450 0.1450 143 +0.00(+0.00%)
May 28, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
May 27, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
May 24, 2019 0.1350 0.1350 0.1350 0.1350 18,166 -0.01(-3.57%)
May 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2019 0.1400 0.1400 0.1400 0.1400 6,020 +0.01(+3.70%)
May 17, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 16, 2019 0.1350 0.1350 0.1350 50 +0.00(+0.00%)
May 15, 2019 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
May 14, 2019 0.1300 0.1350 0.1300 0.1350 10,499 +0.00(+0.00%)
May 13, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 9,244 +0.00(+0.00%)
May 09, 2019 0.1350 0.1350 0.1350 0.1350 1,171 -0.01(-3.57%)
May 07, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 06, 2019 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
May 03, 2019 0.1400 0.1450 0.1400 0.1450 27,000 +0.00(+3.57%)
May 02, 2019 0.1400 0.1400 0.1400 0.1400 3,100 +0.01(+3.70%)
May 01, 2019 0.1350 0.1350 0.1350 0.1350 8,000 +0.01(+3.85%)
Apr 30, 2019 0.1350 0.1350 0.1300 0.1300 56,420 -0.01(-7.14%)
Apr 26, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Apr 25, 2019 0.1550 0.1550 0.1550 0.1550 1,100 +0.00(+0.00%)
Apr 24, 2019 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+6.90%)
Apr 23, 2019 0.1550 0.1550 0.1450 0.1450 16,000 -0.01(-3.33%)
Apr 22, 2019 0.1500 0.1500 0.1500 116 +0.00(+0.00%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 9,873 -0.01(-9.68%)
Apr 16, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Apr 15, 2019 0.1500 0.1500 0.1500 0.1500 850 +0.01(+7.14%)
Apr 12, 2019 0.1450 0.1600 0.1400 0.1400 14,500 -0.01(-9.68%)
Apr 10, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 09, 2019 0.1500 0.1550 0.1400 0.1550 21,500 +0.01(+3.33%)
Apr 08, 2019 0.1450 0.1500 0.1450 0.1500 11,274 +0.01(+7.14%)
Apr 05, 2019 0.1400 0.1400 0.1400 42 +0.00(+0.00%)
Apr 04, 2019 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Apr 03, 2019 0.1450 0.1500 0.1400 0.1400 10,599 -0.01(-9.68%)
Apr 02, 2019 0.1550 0.1550 0.1550 150 +0.00(+0.00%)
Mar 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Mar 27, 2019 0.1400 0.1400 0.1400 130 +0.00(+0.00%)
Mar 26, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Mar 25, 2019 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Mar 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 20, 2019 0.1450 0.1500 0.1450 0.1500 13,086 +0.01(+3.45%)
Mar 19, 2019 0.1650 0.1700 0.1450 0.1450 22,500 -0.02(-12.12%)
Mar 18, 2019 0.1650 0.1650 0.1650 0.1650 9,500 +0.00(+0.00%)
Mar 15, 2019 0.1500 0.1700 0.1500 0.1650 26,551 +0.02(+13.79%)
Mar 14, 2019 0.1500 0.1600 0.1450 0.1450 170,300 -0.01(-3.33%)
Mar 13, 2019 0.1450 0.1500 0.1450 0.1500 20,000 +0.00(+0.00%)
Mar 11, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2019 0.1500 0.1500 0.1500 0.1500 7,283 +0.00(+0.00%)
Mar 06, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 05, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Mar 04, 2019 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Feb 27, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 26, 2019 0.1550 0.1550 0.1550 0.1550 4,496 +0.01(+6.90%)
Feb 25, 2019 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Feb 22, 2019 0.1500 0.1500 0.1200 0.1450 26,300 -0.02(-12.12%)
Feb 21, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Feb 20, 2019 0.1550 0.1600 0.1550 0.1600 7,500 +0.01(+3.23%)
Feb 19, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Feb 15, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Feb 13, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Feb 12, 2019 0.1550 0.1550 0.1550 0.1550 637 +0.01(+3.33%)
Feb 07, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 06, 2019 0.1550 0.1550 0.1550 0.1550 900 -0.01(-3.13%)
Feb 05, 2019 0.1600 0.1600 0.1600 783 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-8.57%)
Feb 01, 2019 0.1750 0.1750 0.1750 0.1750 1,613 +0.02(+12.90%)
Jan 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 29, 2019 0.1700 0.1800 0.1550 0.1550 56,650 +0.00(+0.00%)
Jan 28, 2019 0.1550 0.1550 0.1550 0.1550 2,050 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jan 22, 2019 0.1700 0.1750 0.1700 0.1750 11,032 +0.02(+12.90%)
Jan 21, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Jan 18, 2019 0.1500 0.1500 0.1500 0.1500 2,200 -0.01(-3.23%)
Jan 17, 2019 0.1550 0.1750 0.1550 0.1550 15,668 +0.01(+3.33%)
Jan 16, 2019 0.1400 0.1550 0.1400 0.1500 171,000 +0.01(+11.11%)
Jan 15, 2019 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Jan 14, 2019 0.1500 0.1500 0.1350 0.1350 39,442 -0.01(-6.90%)
Jan 11, 2019 0.1450 0.1450 0.1450 0.1450 5,619 -0.01(-3.33%)
Jan 10, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 09, 2019 0.1600 0.1600 0.1450 0.1500 276,163 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 29,500 -0.01(-3.23%)
Jan 07, 2019 0.1550 0.1550 0.1550 0.1550 600 -0.01(-6.06%)
Jan 04, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jan 03, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Jan 02, 2019 0.1700 0.1700 0.1700 0.1700 7,125 +0.02(+9.68%)
Dec 28, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 21, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 20, 2018 0.1500 0.1550 0.1500 0.1550 23,150 +0.00(+0.00%)
Dec 19, 2018 0.1800 0.1800 0.1550 0.1550 9,740 -0.02(-13.89%)
Dec 18, 2018 0.1650 0.1800 0.1650 0.1800 38,500 +0.00(+0.00%)
Dec 17, 2018 0.1500 0.1800 0.1500 0.1800 116,510 +0.04(+24.14%)
Dec 14, 2018 0.1400 0.1500 0.1400 0.1450 55,200 -0.02(-9.38%)
Dec 10, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 07, 2018 0.1600 0.1600 0.1600 50 +0.00(+0.00%)
Dec 06, 2018 0.1600 0.1600 0.1600 0.1600 700 +0.01(+3.23%)
Dec 05, 2018 0.1550 0.1550 0.1450 0.1550 40,500 -0.02(-8.82%)
Dec 04, 2018 0.1550 0.1700 0.1550 0.1700 32,000 +0.02(+9.68%)
Dec 03, 2018 0.1550 0.1550 0.1550 0.1550 80,002 +0.01(+3.33%)
Nov 30, 2018 0.1750 0.1750 0.1500 0.1500 37,950 -0.03(-16.67%)
Nov 28, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 27, 2018 0.1800 0.1800 0.1800 0.1800 600 +0.02(+16.13%)
Nov 23, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 20, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 19, 2018 0.1600 0.1600 0.1600 0.1600 650 +0.00(+0.00%)
Nov 16, 2018 0.1750 0.1750 0.1600 0.1600 3,279 -0.02(-13.51%)
Nov 15, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+5.71%)
Nov 14, 2018 0.1700 0.1750 0.1700 0.1750 27,600 +0.00(+2.94%)
Nov 13, 2018 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Nov 12, 2018 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Nov 09, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 15,942 +0.00(+0.00%)
Nov 07, 2018 0.1650 0.1650 0.1400 0.1600 22,000 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1600 0.1500 0.1600 11,700 +0.00(+0.00%)
Nov 05, 2018 0.1650 0.1650 0.1550 0.1600 15,700 -0.01(-5.88%)
Nov 01, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 31, 2018 0.1750 0.1850 0.1750 0.1850 10,000 +0.02(+12.12%)
Oct 30, 2018 0.1650 0.1650 0.1650 300 +0.00(+0.00%)
Oct 29, 2018 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Oct 25, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 24, 2018 0.1650 0.1650 0.1650 75 +0.00(+0.00%)
Oct 23, 2018 0.1800 0.1800 0.1600 0.1650 91,545 -0.01(-8.33%)
Oct 22, 2018 0.1950 0.1950 0.1750 0.1800 134,050 -0.02(-7.69%)
Oct 18, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 17, 2018 0.1900 0.1950 0.1900 0.1950 39,500 +0.00(+0.00%)
Oct 16, 2018 0.2000 0.2000 0.1950 0.1950 21,099 -0.01(-2.50%)
Oct 15, 2018 0.1800 0.2000 0.1800 0.2000 147,409 +0.02(+11.11%)
Oct 12, 2018 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-7.69%)
Oct 11, 2018 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Oct 10, 2018 0.1700 0.1950 0.1700 0.1950 16,700 +0.02(+11.43%)
Oct 09, 2018 0.1800 0.1800 0.1700 0.1750 9,366 -0.01(-2.78%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 04, 2018 0.2000 0.2000 0.1850 0.1850 9,800 -0.01(-5.13%)
Oct 03, 2018 0.1850 0.1950 0.1800 0.1950 169,330 -0.01(-2.50%)
Oct 02, 2018 0.1750 0.2000 0.1750 0.2000 162,996 +0.03(+14.29%)
Oct 01, 2018 0.1750 0.1750 0.1750 0.1750 555 +0.00(+2.94%)
Sep 28, 2018 0.1700 0.1700 0.1700 0.1700 20,350 -0.01(-5.56%)
Sep 27, 2018 0.1600 0.1900 0.1600 0.1800 147,952 +0.04(+24.14%)
Sep 25, 2018 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Sep 24, 2018 0.1650 0.1650 0.1650 0.1650 5,800 -0.01(-2.94%)
Sep 21, 2018 0.1900 0.1900 0.1700 0.1700 17,075 -0.01(-5.56%)
Sep 20, 2018 0.1700 0.1900 0.1700 0.1800 20,494 +0.02(+12.50%)
Sep 19, 2018 0.1600 0.1600 0.1600 0.1600 12,300 -0.02(-11.11%)
Sep 18, 2018 0.1800 0.1800 0.1800 0.1800 4,500 +0.02(+12.50%)
Sep 17, 2018 0.1650 0.1650 0.1600 0.1600 36,610 -0.02(-13.51%)
Sep 14, 2018 0.1850 0.1850 0.1850 0.1850 1,125 +0.02(+15.62%)
Sep 13, 2018 0.1700 0.1700 0.1600 0.1600 10,700 -0.02(-11.11%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 6,072 -0.01(-2.70%)
Sep 11, 2018 0.1850 0.1850 0.1850 0.1850 44,000 +0.01(+2.78%)
Sep 10, 2018 0.1600 0.1850 0.1600 0.1800 20,473 +0.02(+12.50%)
Sep 07, 2018 0.1550 0.1700 0.1550 0.1600 20,100 +0.00(+0.00%)
Sep 06, 2018 0.1700 0.1700 0.1600 0.1600 6,284 -0.01(-3.03%)
Sep 05, 2018 0.1650 0.1650 0.1650 85 +0.00(+0.00%)
Sep 04, 2018 0.1750 0.1750 0.1650 0.1650 8,000 -0.01(-8.33%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 30, 2018 0.1800 0.1800 0.1800 110 +0.00(+0.00%)
Aug 29, 2018 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-5.26%)
Aug 28, 2018 0.1850 0.1900 0.1500 0.1900 31,600 +0.02(+11.76%)
Aug 24, 2018 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 23, 2018 0.1450 0.1450 0.1450 0.1450 1,025 -0.02(-12.12%)
Aug 21, 2018 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Aug 20, 2018 0.1500 0.1500 0.1400 0.1400 89,620 -0.00(-3.45%)
Aug 17, 2018 0.1450 0.1450 0.1450 0.1450 3,900 -0.01(-3.33%)
Aug 15, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1500 0.1500 1,100 -0.02(-14.29%)
Aug 08, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 07, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
Aug 02, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 30, 2018 0.1800 0.1800 0.1700 0.1800 136,500 +0.01(+5.88%)
Jul 27, 2018 0.1700 0.1700 0.1550 0.1700 11,000 +0.00(+0.00%)
Jul 26, 2018 0.1700 0.1700 0.1700 0.1700 4,400 +0.02(+9.68%)
Jul 25, 2018 0.1750 0.1750 0.1550 0.1550 69,500 +0.00(+0.00%)
Jul 23, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 19, 2018 0.1500 0.1500 0.1500 112 +0.01(+3.45%)
Jul 18, 2018 0.1600 0.1600 0.1450 0.1450 74,155 -0.02(-12.12%)
Jul 17, 2018 0.1900 0.1900 0.1650 0.1650 44,000 -0.01(-2.94%)
Jul 16, 2018 0.1700 0.1700 0.1700 0.1700 5,700 +0.01(+3.03%)
Jul 13, 2018 0.1700 0.1700 0.1650 0.1650 4,395 -0.01(-2.94%)
Jul 12, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1700 0.1700 170 +0.00(+0.00%)
Jul 09, 2018 0.1700 0.1700 0.1700 0.1700 2,315 +0.00(+0.00%)
Jul 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 04, 2018 0.1800 0.1800 0.1600 0.1700 43,000 -0.01(-5.56%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2018 0.1900 0.1900 0.1800 0.1800 6,000 +0.00(+0.00%)
Jun 27, 2018 0.1850 0.1850 0.1800 0.1800 9,500 -0.01(-2.70%)
Jun 26, 2018 0.1850 0.1850 0.1850 0.1850 16,500 +0.00(+0.00%)
Jun 25, 2018 0.1850 0.1900 0.1800 0.1850 60,600 +0.02(+12.12%)
Jun 21, 2018 0.1650 0.1650 0.1650 400 -0.01(-5.71%)
Jun 20, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jun 19, 2018 0.1750 0.1750 0.1750 14,330 +0.00(+0.00%)
Jun 18, 2018 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Jun 15, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 14, 2018 0.1700 0.1900 0.1650 0.1700 24,500 +0.00(+0.00%)
Jun 13, 2018 0.1700 0.1700 0.1650 0.1700 48,000 -0.00(-2.86%)
Jun 12, 2018 0.1750 0.1750 0.1700 0.1750 36,225 +0.01(+9.37%)
Jun 11, 2018 0.2000 0.2000 0.1600 0.1600 40,150 -0.02(-11.11%)
Jun 07, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Jun 05, 2018 0.1850 0.1850 0.1850 0.1850 3,216 +0.01(+2.78%)
Jun 04, 2018 0.1800 0.1800 0.1800 0.1800 2,100 -0.01(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.