Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

-0.0100

(-2.17%)

At close: 03:46PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	18,500
Feb 02, 2023	0.4600	0.4650	0.4600	0.4600	0.4600	4,000
Feb 01, 2023	0.4600	0.4600	0.4450	0.4450	0.4450	10,500
Jan 31, 2023	0.4600	0.4600	0.4550	0.4550	0.4550	14,500
Jan 30, 2023	0.4600	0.4600	0.4300	0.4500	0.4500	32,000
Jan 27, 2023	0.4700	0.4950	0.4450	0.4450	0.4450	76,000
Jan 26, 2023	0.4600	0.4750	0.4450	0.4450	0.4450	59,300
Jan 25, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Jan 24, 2023	0.4650	0.4650	0.4250	0.4550	0.4550	49,500
Jan 23, 2023	0.5300	0.5300	0.4700	0.4700	0.4700	40,200
Jan 20, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	5,000
Jan 19, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	39,000
Jan 18, 2023	0.5200	0.5200	0.4850	0.4900	0.4900	46,500
Jan 17, 2023	0.4900	0.5000	0.4800	0.5000	0.5000	63,200
Jan 16, 2023	0.4400	0.4800	0.4400	0.4600	0.4600	60,500
Jan 13, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	37,300
Jan 12, 2023	0.4000	0.4300	0.4000	0.4100	0.4100	77,300
Jan 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	45,100
Jan 10, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	24,500
Jan 09, 2023	0.4100	0.4250	0.3800	0.3800	0.3800	43,500
Jan 06, 2023	0.3750	0.4000	0.3750	0.3900	0.3900	4,000
Jan 05, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	4,000
Jan 04, 2023	0.4000	0.4000	0.3650	0.3650	0.3650	36,000
Jan 03, 2023	0.4000	0.4300	0.3850	0.3850	0.3850	71,500
Dec 30, 2022	0.3550	0.3900	0.3550	0.3850	0.3850	10,500
Dec 29, 2022	0.3400	0.3900	0.3400	0.3550	0.3550	33,000
Dec 28, 2022	0.3800	0.3800	0.3300	0.3400	0.3400	174,400
Dec 23, 2022	0.4100	0.4150	0.3800	0.3800	0.3800	33,500
Dec 22, 2022	0.4000	0.4300	0.3900	0.4100	0.4100	11,500
Dec 21, 2022	0.3700	0.4250	0.3700	0.4000	0.4000	37,500
Dec 20, 2022	0.3500	0.4000	0.3400	0.3450	0.3450	96,500
Dec 19, 2022	0.3600	0.3850	0.3400	0.3400	0.3400	134,000
Dec 16, 2022	0.3700	0.4050	0.3500	0.3550	0.3550	91,000
Dec 15, 2022	0.3500	0.3800	0.3500	0.3500	0.3500	211,400
Dec 14, 2022	0.3200	0.3500	0.3200	0.3350	0.3350	40,400
Dec 13, 2022	0.3550	0.3550	0.3000	0.3250	0.3250	121,500
Dec 12, 2022	0.3700	0.3700	0.3450	0.3450	0.3450	17,000
Dec 09, 2022	0.3800	0.3800	0.3700	0.3750	0.3750	18,200
Dec 08, 2022	0.3800	0.4200	0.3750	0.3800	0.3800	68,000
Dec 07, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	17,500
Dec 06, 2022	0.4000	0.4000	0.3500	0.3650	0.3650	35,500
Dec 05, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	7,500
Dec 02, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Dec 01, 2022	0.3700	0.3700	0.3450	0.3500	0.3500	8,500
Nov 30, 2022	0.3700	0.3750	0.3700	0.3700	0.3700	12,000
Nov 29, 2022	0.3700	0.3830	0.3700	0.3700	0.3700	22,000
Nov 28, 2022	0.3400	0.3400	0.3350	0.3350	0.3350	11,000
Nov 25, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	32,500
Nov 24, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 23, 2022	0.3600	0.3600	0.3250	0.3250	0.3250	60,800
Nov 22, 2022	0.3600	0.3600	0.3300	0.3500	0.3500	65,200
Nov 21, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	11,000
Nov 18, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	41,500
Nov 17, 2022	0.3800	0.3800	0.3650	0.3650	0.3650	58,000
Nov 16, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	59,000
Nov 15, 2022	0.3850	0.3850	0.3600	0.3650	0.3650	49,600
Nov 14, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	16,000
Nov 11, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	11,500
Nov 10, 2022	0.4350	0.4350	0.4000	0.4000	0.4000	66,000
Nov 09, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	4,100
Nov 08, 2022	0.4300	0.4300	0.3950	0.3950	0.3950	41,800
Nov 07, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	20,000
Nov 04, 2022	0.4600	0.4600	0.4050	0.4450	0.4450	132,500
Nov 03, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	70,000
Nov 02, 2022	0.4300	0.4300	0.4050	0.4100	0.4100	112,800
Nov 01, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	33,500
Oct 31, 2022	0.4550	0.4550	0.4350	0.4350	0.4350	30,000
Oct 28, 2022	0.4650	0.4650	0.4400	0.4400	0.4400	65,000
Oct 27, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	4,500
Oct 26, 2022	0.4600	0.4600	0.4550	0.4550	0.4550	5,500
Oct 25, 2022	0.4700	0.4700	0.4350	0.4500	0.4500	35,900
Oct 24, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	45,000
Oct 21, 2022	0.4850	0.5200	0.4600	0.5000	0.5000	171,000
Oct 20, 2022	0.5000	0.5000	0.4800	0.4850	0.4850	7,400
Oct 19, 2022	0.4850	0.4900	0.4400	0.4700	0.4700	89,200
Oct 18, 2022	0.4400	0.4700	0.4250	0.4500	0.4500	119,700
Oct 17, 2022	0.4100	0.4800	0.4100	0.4300	0.4300	73,000
Oct 14, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	57,500
Oct 13, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	2,500
Oct 12, 2022	0.4200	0.4300	0.4150	0.4150	0.4150	7,300
Oct 11, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	1,800
Oct 07, 2022	0.4000	0.4000	0.3850	0.3850	0.3850	22,500
Oct 06, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	5,000
Oct 05, 2022	0.4250	0.4250	0.3900	0.3900	0.3900	62,500
Oct 04, 2022	0.4500	0.4500	0.4250	0.4250	0.4250	52,000
Oct 03, 2022	0.4100	0.4600	0.4100	0.4300	0.4300	25,100
Sept 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	65,000
Sept 29, 2022	0.4150	0.4150	0.3900	0.3900	0.3900	47,000
Sept 28, 2022	0.4150	0.4200	0.4000	0.4000	0.4000	89,000
Sept 27, 2022	0.4550	0.4550	0.4000	0.4150	0.4150	130,700
Sept 26, 2022	0.4600	0.4600	0.4400	0.4550	0.4550	20,600
Sept 23, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Sept 22, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	58,500
Sept 21, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	44,100
Sept 20, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	7,000
Sept 19, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	38,000
Sept 16, 2022	0.5100	0.5400	0.5100	0.5300	0.5300	21,000
Sept 15, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	24,000
Sept 14, 2022	0.5200	0.5300	0.5100	0.5300	0.5300	72,500
Sept 13, 2022	0.5500	0.5500	0.5000	0.5100	0.5100	128,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.5787%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,430.33-363.48(-1.14%)

Cymat Technologies Ltd. (CYM.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.5787%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,430.33
-363.48(-1.14%)