Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4900

+0.0450

(+10.11%)

At close: 01:51PM EDT

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.4600	0.4900	0.4600	0.4900	0.4900	13,000
Aug 11, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	14,000
Aug 10, 2022	0.4300	0.4500	0.4250	0.4500	0.4500	40,000
Aug 09, 2022	0.4250	0.4500	0.4250	0.4300	0.4300	61,500
Aug 08, 2022	0.4400	0.4400	0.4200	0.4200	0.4200	44,500
Aug 05, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 04, 2022	0.4300	0.4300	0.4200	0.4300	0.4300	33,900
Aug 03, 2022	0.4350	0.4350	0.4250	0.4300	0.4300	32,600
Aug 02, 2022	0.4450	0.4500	0.4400	0.4400	0.4400	67,200
Jul 29, 2022	0.4450	0.4450	0.4400	0.4400	0.4400	6,000
Jul 28, 2022	0.4450	0.4450	0.4300	0.4400	0.4400	12,000
Jul 27, 2022	0.4400	0.4450	0.4200	0.4400	0.4400	13,500
Jul 26, 2022	0.4200	0.4450	0.4100	0.4350	0.4350	32,500
Jul 25, 2022	0.4500	0.4500	0.3900	0.4150	0.4150	83,300
Jul 22, 2022	0.4600	0.4600	0.4400	0.4400	0.4400	25,000
Jul 21, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	71,500
Jul 20, 2022	0.5000	0.5000	0.4400	0.4400	0.4400	40,600
Jul 19, 2022	0.5000	0.5000	0.4400	0.4550	0.4550	149,000
Jul 18, 2022	0.5300	0.5300	0.4750	0.4750	0.4750	82,700
Jul 15, 2022	0.4950	0.5000	0.4700	0.4700	0.4700	103,900
Jul 14, 2022	0.5400	0.5400	0.4900	0.5000	0.5000	53,800
Jul 13, 2022	0.6400	0.6400	0.5200	0.5200	0.5200	217,500
Jul 12, 2022	0.6600	0.6600	0.6000	0.6200	0.6200	134,600
Jul 11, 2022	0.7000	0.7400	0.6400	0.6450	0.6450	180,300
Jul 08, 2022	0.6400	0.6500	0.6300	0.6500	0.6500	108,600
Jul 07, 2022	0.6000	0.6500	0.5500	0.6300	0.6300	163,100
Jul 06, 2022	0.6100	0.6100	0.5400	0.5500	0.5500	270,100
Jul 05, 2022	0.6000	0.6650	0.5900	0.6200	0.6200	146,900
Jul 04, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	5,800
Jun 30, 2022	0.5300	0.5300	0.4950	0.5100	0.5100	24,000
Jun 29, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	20,300
Jun 28, 2022	0.5500	0.5600	0.5400	0.5400	0.5400	53,000
Jun 27, 2022	0.5400	0.5800	0.5300	0.5400	0.5400	181,700
Jun 24, 2022	0.5400	0.5400	0.5100	0.5300	0.5300	11,000
Jun 23, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	86,700
Jun 22, 2022	0.5200	0.5200	0.4950	0.5100	0.5100	22,500
Jun 21, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	45,500
Jun 20, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	8,000
Jun 17, 2022	0.6000	0.6200	0.5500	0.5600	0.5600	26,500
Jun 16, 2022	0.5900	0.5900	0.5500	0.5500	0.5500	40,800
Jun 15, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	12,000
Jun 14, 2022	0.6300	0.6500	0.5700	0.5700	0.5700	54,500
Jun 13, 2022	0.6200	0.6400	0.5700	0.5800	0.5800	26,000
Jun 10, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	37,500
Jun 09, 2022	0.5600	0.6400	0.5600	0.6400	0.6400	98,700
Jun 08, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jun 07, 2022	0.5200	0.5300	0.5000	0.5300	0.5300	54,900
Jun 06, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	14,000
Jun 03, 2022	0.5600	0.5600	0.5400	0.5400	0.5400	27,500
Jun 02, 2022	0.5900	0.5900	0.5500	0.5700	0.5700	19,700
Jun 01, 2022	0.6100	0.6200	0.5600	0.5600	0.5600	144,000
May 31, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	13,500
May 30, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	26,000
May 27, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	27,000
May 26, 2022	0.6700	0.6700	0.6400	0.6400	0.6400	8,000
May 25, 2022	0.6000	0.6900	0.5900	0.6500	0.6500	35,900
May 24, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	8,500
May 20, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	5,000
May 19, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	10,500
May 18, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	8,500
May 17, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	2,300
May 16, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	5,000
May 13, 2022	0.6000	0.6000	0.5800	0.5900	0.5900	53,100
May 12, 2022	0.6300	0.6300	0.5500	0.5500	0.5500	35,500
May 11, 2022	0.6300	0.6300	0.5900	0.5900	0.5900	29,500
May 10, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	32,800
May 09, 2022	0.6600	0.6900	0.6200	0.6300	0.6300	23,500
May 06, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	22,500
May 05, 2022	0.7400	0.7400	0.6900	0.6900	0.6900	27,500
May 04, 2022	0.6800	0.7400	0.6500	0.7400	0.7400	127,000
May 03, 2022	0.7100	0.7100	0.6900	0.6900	0.6900	17,000
May 02, 2022	0.7200	0.7200	0.7000	0.7000	0.7000	22,500
Apr 29, 2022	0.7000	0.7300	0.6500	0.7300	0.7300	67,500
Apr 28, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	15,000
Apr 27, 2022	0.7200	0.7200	0.6900	0.6900	0.6900	21,900
Apr 26, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	5,300
Apr 25, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	6,000
Apr 22, 2022	0.7800	0.7800	0.7300	0.7300	0.7300	41,500
Apr 21, 2022	0.7400	0.8000	0.7300	0.7700	0.7700	141,500
Apr 20, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	8,500
Apr 19, 2022	0.7500	0.7600	0.7400	0.7400	0.7400	44,700
Apr 18, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 14, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	11,000
Apr 13, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Apr 12, 2022	0.7500	0.7600	0.7400	0.7500	0.7500	55,500
Apr 11, 2022	0.7500	0.7600	0.7500	0.7500	0.7500	82,500
Apr 08, 2022	0.7600	0.7600	0.7400	0.7400	0.7400	16,000
Apr 07, 2022	0.7500	0.7800	0.7500	0.7700	0.7700	16,000
Apr 06, 2022	0.7400	0.7600	0.7200	0.7600	0.7600	36,500
Apr 05, 2022	0.7300	0.7400	0.7300	0.7300	0.7300	23,000
Apr 04, 2022	0.7600	0.7600	0.7500	0.7500	0.7500	6,300
Apr 01, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	55,900
Mar 31, 2022	0.7800	0.7900	0.7700	0.7700	0.7700	20,500
Mar 30, 2022	0.7800	0.7800	0.7700	0.7700	0.7700	29,500
Mar 29, 2022	0.7800	0.7900	0.7100	0.7900	0.7900	118,500
Mar 28, 2022	0.7000	0.7900	0.6900	0.7800	0.7800	113,300
Mar 25, 2022	0.6600	0.7400	0.6600	0.7000	0.7000	157,200
Mar 24, 2022	0.6600	0.6600	0.5700	0.6100	0.6100	123,500
Mar 23, 2022	0.6000	0.7200	0.6000	0.6600	0.6600	92,500
Mar 22, 2022	0.6200	0.6200	0.5700	0.5700	0.5700	48,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7830-0.0007(-0.0861%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,319.85+532.74(+1.73%)

Cymat Technologies Ltd. (CYM.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7830
-0.0007(-0.0861%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,319.85
+532.74(+1.73%)