Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.1900 0.2050 0.1900 0.2000 98,178 +0.02(+8.11%)
May 30, 2022 0.1950 0.1950 0.1850 0.1850 33,622 -0.02(-7.50%)
May 27, 2022 0.1950 0.2000 0.1900 0.2000 258,703 +0.00(+0.00%)
May 26, 2022 0.1900 0.2000 0.1750 0.2000 61,580 +0.01(+5.26%)
May 25, 2022 0.1600 0.1900 0.1550 0.1900 165,573 +0.03(+18.75%)
May 24, 2022 0.1600 0.1600 0.1500 0.1600 46,531 +0.01(+3.23%)
May 20, 2022 0.1550 0 +0.01(+10.71%)
May 19, 2022 0.1500 0.1500 0.1350 0.1400 57,688 -0.00(-3.45%)
May 18, 2022 0.1450 0.1450 0.1400 0.1450 26,953 +0.00(+0.00%)
May 17, 2022 0.1500 0.1500 0.1450 0.1450 51,899 -0.01(-3.33%)
May 16, 2022 0.1500 0.1500 0.1400 0.1500 81,864 +0.00(+0.00%)
May 13, 2022 0.1500 0.1500 0.1450 0.1500 52,727 +0.01(+11.11%)
May 12, 2022 0.1550 0.1550 0.1300 0.1350 340,061 -0.02(-12.90%)
May 11, 2022 0.1500 0.1550 0.1500 0.1550 1,780 +0.01(+10.71%)
May 10, 2022 0.1450 0.1450 0.1400 0.1400 61,824 -0.00(-3.45%)
May 09, 2022 0.1500 0.1500 0.1450 0.1450 75,552 -0.01(-6.45%)
May 06, 2022 0.1550 0.1550 0.1550 0.1550 15,200 +0.00(+0.00%)
May 05, 2022 0.1600 0.1600 0.1550 0.1550 36,543 +0.00(+0.00%)
May 04, 2022 0.1450 0.1550 0.1450 0.1550 357,207 +0.01(+6.90%)
May 03, 2022 0.1650 0.1700 0.1450 0.1450 412,194 -0.02(-12.12%)
May 02, 2022 0.1750 0.1750 0.1650 0.1650 62,098 -0.01(-5.71%)
Apr 29, 2022 0.1800 0.1900 0.1750 0.1750 167,782 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1750 0.1750 16,336 -0.01(-2.78%)
Apr 27, 2022 0.1800 0.1850 0.1800 0.1800 86,122 +0.00(+0.00%)
Apr 26, 2022 0.1800 0.1850 0.1800 0.1800 38,516 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.1850 0.1800 0.1800 32,930 -0.01(-2.70%)
Apr 22, 2022 0.1900 0.1900 0.1850 0.1850 55,501 -0.01(-2.63%)
Apr 21, 2022 0.1950 0.2000 0.1900 0.1900 158,326 -0.01(-2.56%)
Apr 20, 2022 0.1950 0.2000 0.1950 0.1950 34,440 +0.01(+2.63%)
Apr 19, 2022 0.2000 0.2000 0.1900 0.1900 26,500 -0.01(-7.32%)
Apr 18, 2022 0.1950 0.2050 0.1950 0.2050 4,922 +0.01(+7.89%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 13, 2022 0.1950 0.2000 0.1900 0.1900 50,325 -0.01(-2.56%)
Apr 12, 2022 0.2050 0.2050 0.1950 0.1950 62,213 +0.00(+0.00%)
Apr 11, 2022 0.2050 0.2050 0.1950 0.1950 67,573 +0.01(+2.63%)
Apr 08, 2022 0.1900 0.1950 0.1900 0.1900 29,497 +0.00(+0.00%)
Apr 07, 2022 0.2000 0.2050 0.1900 0.1900 176,269 -0.01(-2.56%)
Apr 06, 2022 0.2000 0.2000 0.1900 0.1950 85,803 -0.01(-2.50%)
Apr 05, 2022 0.2000 0.2100 0.2000 0.2000 51,112 +0.01(+2.56%)
Apr 04, 2022 0.2200 0.2200 0.1900 0.1950 653,865 -0.01(-7.14%)
Apr 01, 2022 0.2100 0.2200 0.2000 0.2100 83,459 -0.01(-2.33%)
Mar 31, 2022 0.2050 0.2150 0.1950 0.2150 171,127 +0.01(+4.88%)
Mar 30, 2022 0.2100 0.2150 0.2050 0.2050 46,568 -0.01(-2.38%)
Mar 29, 2022 0.2150 0.2150 0.2100 0.2100 15,704 +0.01(+5.00%)
Mar 28, 2022 0.2050 0.2150 0.2000 0.2000 74,320 -0.01(-6.98%)
Mar 25, 2022 0.2450 0.2450 0.2050 0.2150 218,024 -0.02(-6.52%)
Mar 24, 2022 0.2300 0.2500 0.2200 0.2300 945,364 +0.02(+9.52%)
Mar 23, 2022 0.1950 0.2100 0.1950 0.2100 134,762 +0.01(+7.69%)
Mar 22, 2022 0.1900 0.1950 0.1900 0.1950 132,271 +0.01(+2.63%)
Mar 21, 2022 0.1750 0.1900 0.1750 0.1900 209,066 +0.01(+5.56%)
Mar 18, 2022 0.1750 0.1800 0.1700 0.1800 44,971 +0.01(+2.86%)
Mar 17, 2022 0.1800 0.1800 0.1700 0.1750 46,400 -0.01(-2.78%)
Mar 16, 2022 0.1800 0.1800 0.1800 0.1800 2,850 +0.00(+0.00%)
Mar 15, 2022 0.1800 0.1800 0.1800 0.1800 2,804 +0.01(+2.86%)
Mar 14, 2022 0.1750 0.1750 0.1750 0.1750 51,868 -0.01(-2.78%)
Mar 11, 2022 0.1850 0.1850 0.1750 0.1800 11,404 +0.00(+0.00%)
Mar 10, 2022 0.1850 0.1900 0.1750 0.1800 139,099 +0.01(+5.88%)
Mar 09, 2022 0.1800 0.1800 0.1700 0.1700 121,970 -0.00(-2.86%)
Mar 08, 2022 0.1750 0.1800 0.1750 0.1750 105,593 +0.00(+2.94%)
Mar 07, 2022 0.1850 0.1850 0.1700 0.1700 103,916 +0.01(+6.25%)
Mar 04, 2022 0.1750 0.1750 0.1600 0.1600 24,350 -0.01(-5.88%)
Mar 03, 2022 0.1700 0.1750 0.1650 0.1700 22,004 +0.01(+3.03%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1650 14,725 +0.00(+0.00%)
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.