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 UNCHANGED
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, 2017 0.2500 0.2500 0.2100 0.2200 188,000 -0.01(-4.35%)
May 30, 2017 0.2300 0.2300 0.2300 0.2300 47,200 +0.00(+0.00%)
May 29, 2017 0.2300 0.2300 0.2300 0.2300 40,000 -0.02(-8.00%)
May 26, 2017 0.2300 0.2500 0.2300 0.2500 55,130 +0.00(+0.00%)
May 25, 2017 0.2500 0.2500 0.2500 0.2500 7,500 +0.02(+11.11%)
May 24, 2017 0.2300 0.2300 0.2100 0.2250 105,500 -0.01(-2.17%)
May 23, 2017 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
May 19, 2017 0.2300 0.2300 0.2300 0.2300 27,000 +0.03(+15.00%)
May 18, 2017 0.2200 0.2200 0.2000 0.2000 50,750 -0.01(-6.98%)
May 16, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
May 15, 2017 0.2250 0.2250 0.1950 0.2050 136,203 -0.02(-6.82%)
May 12, 2017 0.2300 0.2450 0.2000 0.2200 353,100 -0.01(-2.22%)
May 11, 2017 0.2550 0.2550 0.2100 0.2250 246,300 -0.02(-8.16%)
May 10, 2017 0.2300 0.2500 0.2300 0.2450 38,300 -0.01(-3.92%)
May 09, 2017 0.2550 0.2550 0.2500 0.2550 211,874 +0.01(+2.00%)
May 08, 2017 0.2600 0.2600 0.2500 0.2500 142,200 -0.03(-9.09%)
May 05, 2017 0.2900 0.2900 0.2600 0.2750 34,029 +0.01(+3.77%)
May 04, 2017 0.2650 0.2650 0.2500 0.2650 135,177 -0.01(-3.64%)
May 03, 2017 0.2750 0.3050 0.2750 0.2750 110,073 -0.01(-3.51%)
May 02, 2017 0.2500 0.2850 0.2400 0.2850 559,262 +0.03(+14.00%)
May 01, 2017 0.2650 0.2850 0.2450 0.2500 507,321 -0.03(-10.71%)
Apr 28, 2017 0.3950 0.3950 0.2800 0.2800 932,303 -0.12(-30.00%)
Apr 27, 2017 0.2850 0.4200 0.2850 0.4000 1,650,454 +0.18(+81.82%)
Apr 26, 2017 0.2100 0.2500 0.2000 0.2200 911,500 +0.01(+4.76%)
Apr 25, 2017 0.2100 0.2100 0.2100 0.2100 15,378 +0.00(+0.00%)
Apr 24, 2017 0.1950 0.2100 0.1650 0.2100 64,500 +0.01(+5.00%)
Apr 21, 2017 0.2300 0.2300 0.2000 0.2000 153,000 -0.05(-20.00%)
Apr 20, 2017 0.2800 0.2800 0.2500 0.2500 83,786 -0.05(-16.67%)
Apr 18, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 17, 2017 0.3100 0.3100 0.3050 0.3100 11,650 +0.00(+0.00%)
Apr 13, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Apr 12, 2017 0.3150 0.3150 0.3000 0.3100 76,000 -0.03(-8.82%)
Apr 11, 2017 0.3300 0.3400 0.3000 0.3400 72,640 -0.01(-2.86%)
Apr 10, 2017 0.3500 0.3500 0.3500 0.3500 15,000 -0.04(-9.09%)
Apr 07, 2017 0.3550 0.3850 0.3500 0.3850 51,000 -0.01(-1.28%)
Apr 06, 2017 0.3650 0.4000 0.3650 0.3900 37,000 +0.03(+6.85%)
Apr 05, 2017 0.3800 0.3800 0.3650 0.3650 9,500 -0.01(-1.35%)
Apr 04, 2017 0.3850 0.4100 0.3700 0.3700 81,500 -0.02(-3.90%)
Apr 03, 2017 0.3850 0.3850 0.3850 0.3850 800 +0.03(+6.94%)
Mar 31, 2017 0.3850 0.3850 0.3600 0.3600 51,000 -0.01(-2.70%)
Mar 27, 2017 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Mar 23, 2017 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Mar 20, 2017 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
Mar 17, 2017 0.3700 0.4300 0.3700 0.4300 27,370 +0.06(+16.22%)
Mar 16, 2017 0.3850 0.3850 0.3600 0.3700 14,100 -0.04(-10.84%)
Mar 14, 2017 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Mar 13, 2017 0.3900 0.4100 0.3900 0.4100 13,000 -0.04(-8.89%)
Mar 10, 2017 0.4100 0.4500 0.3800 0.4500 58,143 +0.05(+12.50%)
Mar 09, 2017 0.4350 0.4350 0.4000 0.4000 12,801 -0.02(-4.76%)
Mar 08, 2017 0.3700 0.4400 0.3700 0.4200 286,315 +0.07(+20.00%)
Mar 07, 2017 0.3400 0.3500 0.3400 0.3500 156,214 +0.04(+12.90%)
Mar 06, 2017 0.3000 0.3100 0.3000 0.3100 55,497 +0.03(+10.71%)
Mar 03, 2017 0.3000 0.3000 0.2800 0.2800 24,241 +0.00(+0.00%)
Mar 02, 2017 0.3000 0.3000 0.2800 0.2800 49,474 -0.02(-6.67%)
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.