Ceylon Graphite Corp. (CYLYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0280

+0.0013

(+4.79%)

At close: 09:30AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Apr 18, 2024	0.0342	0.0342	0.0267	0.0267	0.0267	115,000
Apr 17, 2024	0.0280	0.0290	0.0280	0.0285	0.0285	3,100
Apr 16, 2024	0.0300	0.0300	0.0268	0.0268	0.0268	3,500
Apr 15, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	500
Apr 12, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Apr 11, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	1,500
Apr 10, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	1,700
Apr 09, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	100,450
Apr 08, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	2,000
Apr 05, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	1,000
Apr 04, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	1,500
Apr 03, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Apr 02, 2024	0.0221	0.0221	0.0208	0.0208	0.0208	10,816
Apr 01, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 28, 2024	0.0200	0.0240	0.0200	0.0215	0.0215	9,200
Mar 27, 2024	0.0255	0.0255	0.0245	0.0245	0.0245	80,000
Mar 26, 2024	0.0247	0.0254	0.0247	0.0247	0.0247	21,000
Mar 25, 2024	0.0247	0.0253	0.0247	0.0248	0.0248	3,704
Mar 22, 2024	0.0260	0.0264	0.0245	0.0255	0.0255	41,285
Mar 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,004
Mar 20, 2024	0.0221	0.0234	0.0221	0.0221	0.0221	20,000
Mar 19, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Mar 18, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Mar 15, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Mar 14, 2024	0.0239	0.0247	0.0227	0.0247	0.0247	6,400
Mar 13, 2024	0.0248	0.0250	0.0245	0.0250	0.0250	11,130
Mar 12, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 11, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	5,000
Mar 08, 2024	0.0288	0.0300	0.0255	0.0277	0.0277	10,140
Mar 07, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	2,000
Mar 06, 2024	0.0272	0.0291	0.0259	0.0259	0.0259	5,702
Mar 05, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Mar 04, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	500
Mar 01, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 28, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 27, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	290
Feb 26, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Feb 23, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	30,000
Feb 22, 2024	0.0253	0.0282	0.0253	0.0282	0.0282	6,000
Feb 21, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Feb 20, 2024	0.0280	0.0280	0.0272	0.0272	0.0272	12,948
Feb 16, 2024	0.0260	0.0283	0.0260	0.0270	0.0270	37,674
Feb 15, 2024	0.0280	0.0280	0.0245	0.0245	0.0245	1,510
Feb 14, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Feb 13, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Feb 12, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	314
Feb 09, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 08, 2024	0.0243	0.0253	0.0243	0.0253	0.0253	20,500
Feb 07, 2024	0.0284	0.0284	0.0222	0.0222	0.0222	6,300
Feb 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,108
Feb 05, 2024	0.0255	0.0260	0.0255	0.0260	0.0260	11,950
Feb 02, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Feb 01, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jan 31, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	20,000
Jan 30, 2024	0.0304	0.0304	0.0300	0.0300	0.0300	18,000
Jan 29, 2024	0.0235	0.0276	0.0235	0.0276	0.0276	7,725
Jan 26, 2024	0.0238	0.0238	0.0235	0.0235	0.0235	500
Jan 25, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,000
Jan 24, 2024	0.0227	0.0240	0.0227	0.0240	0.0240	2,200
Jan 23, 2024	0.0268	0.0268	0.0225	0.0225	0.0225	1,772
Jan 22, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	1,000
Jan 19, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	1,000
Jan 18, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	250
Jan 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 11, 2024	0.0269	0.0280	0.0268	0.0280	0.0280	6,000
Jan 10, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	500
Jan 09, 2024	0.0232	0.0280	0.0232	0.0280	0.0280	6,150
Jan 08, 2024	0.0268	0.0268	0.0260	0.0260	0.0260	35,755
Jan 05, 2024	0.0278	0.0280	0.0269	0.0269	0.0269	46,914
Jan 04, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 03, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 02, 2024	0.0271	0.0274	0.0271	0.0274	0.0274	10,328
Dec 29, 2023	0.0272	0.0272	0.0270	0.0270	0.0270	4,002
Dec 28, 2023	0.0261	0.0314	0.0260	0.0261	0.0261	174,760
Dec 27, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 26, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 22, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	57,050
Dec 21, 2023	0.0266	0.0350	0.0263	0.0350	0.0350	23,537
Dec 20, 2023	0.0261	0.0300	0.0261	0.0288	0.0288	93,950
Dec 19, 2023	0.0286	0.0288	0.0255	0.0255	0.0255	117,700
Dec 18, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	4,501
Dec 15, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	500
Dec 14, 2023	0.0280	0.0300	0.0280	0.0300	0.0300	10,108
Dec 13, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	150
Dec 12, 2023	0.0279	0.0350	0.0279	0.0350	0.0350	2,080
Dec 11, 2023	0.0312	0.0321	0.0311	0.0321	0.0321	40,301
Dec 08, 2023	0.0277	0.0277	0.0277	0.0277	0.0277	-
Dec 07, 2023	0.0277	0.0277	0.0277	0.0277	0.0277	-
Dec 06, 2023	0.0257	0.0281	0.0257	0.0277	0.0277	11,180
Dec 05, 2023	0.0283	0.0283	0.0273	0.0273	0.0273	3,728
Dec 04, 2023	0.0277	0.0286	0.0277	0.0285	0.0285	7,700
Dec 01, 2023	0.0290	0.0290	0.0238	0.0268	0.0268	142,250
Nov 30, 2023	0.0298	0.0298	0.0290	0.0290	0.0290	9,320
Nov 29, 2023	0.0283	0.0296	0.0283	0.0292	0.0292	5,234
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	510
Nov 27, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,794.99+1,141.52(+1.32%)

Ceylon Graphite Corp. (CYLYF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,794.99
+1,141.52(+1.32%)