ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,202.00
      0.42%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.11
      -1.32%
      Bitcoin
      70,528.59
      2.51%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Ceylon Graphite Corp (CYL)

      7. Ceylon Graphite Corp (CYL) Historical

      CYL Ceylon Graphite Corp

      0.055
      0.015 (37.50%)
      Jun 04 2024 - Closed
      Delayed by 15 minutes

      CYL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 0.04 0.00 0.00% 0.04 0.04 0.04 3,000
      May 31 2024 0.04 0.005 14.29% 0.04 0.04 0.035 108,680
      May 30 2024 0.035 -0.005 -12.50% 0.035 0.04 0.035 249,010
      May 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 97,200
      May 28 2024 0.04 0.00 0.00% 0.04 0.04 0.04 8,230
      May 27 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 3,450
      May 24 2024 0.045 0.00 0.00% 0.045 0.045 0.04 451,519
      May 23 2024 0.045 0.005 12.50% 0.05 0.05 0.045 54,550
      May 22 2024 0.04 0.00 0.00% 0.045 0.045 0.04 71,135
      May 21 2024 0.04 0.00 0.00% 0.045 0.045 0.04 342,822
      May 17 2024 0.04 0.005 14.29% 0.04 0.045 0.04 933,000
      May 16 2024 0.035 0.005 16.67% 0.04 0.04 0.035 839,939
      May 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 4,106
      May 14 2024 0.03 0.00 0.00% 0.03 0.035 0.03 108,020
      May 13 2024 0.03 0.00 0.00% 0.035 0.035 0.03 88,667
      May 10 2024 0.03 0.00 0.00% 0.03 0.03 0.03 9,000
      May 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,000
      May 08 2024 0.03 -0.005 -14.29% 0.03 0.035 0.03 128,200
      May 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 17,000
      May 06 2024 0.035 0.00 0.00% 0.035 0.04 0.035 62,300
      May 03 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 47,000
      May 02 2024 0.04 0.005 14.29% 0.04 0.04 0.035 24,526
      May 01 2024 0.035 0.005 16.67% 0.035 0.04 0.035 396,800
      Apr 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,000
      Apr 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 52,030
      Apr 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2,000
      Apr 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 79,019
      Apr 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 16,098
      Apr 23 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 196,420
      Apr 22 2024 0.035 0.00 0.00% 0.04 0.04 0.035 23,000
      Apr 19 2024 0.035 0.00 0.00% 0.035 0.04 0.035 30,000
      Apr 18 2024 0.035 0.00 0.00% 0.04 0.04 0.035 111,000
      Apr 17 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 1,000
      Apr 16 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1,000
      Apr 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 100
      Apr 12 2024 0.04 0.005 14.29% 0.04 0.04 0.04 29,550
      Apr 11 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 15,300
      Apr 10 2024 0.04 0.01 33.33% 0.035 0.04 0.035 501,076
      Apr 09 2024 0.03 0.00 0.00% 0.035 0.035 0.03 228,166
      Apr 08 2024 0.03 0.00 0.00% 0.025 0.03 0.025 60,103
      Apr 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 7,500
      Apr 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 41,444
      Apr 02 2024 0.03 0.00 0.00% 0.03 0.03 0.025 588,500
      Apr 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 7,750
      Mar 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 8,340
      Mar 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 53
      Mar 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 6,195
      Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 75,000
      Mar 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,000
      Mar 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 22,000
      Mar 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 30,634
      Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 15,600
      Mar 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 8,000
      Mar 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5,006
      Mar 12 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 10,100
      Mar 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 26
      Mar 08 2024 0.035 0.00 0.00% 0.03 0.035 0.03 8,000
      Mar 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 28,000
      Mar 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2,146

      Your Recent History

      TSXV
      CYL
      Ceylon Graphite
      USOTC
      IFNNF
      Infineon Technologies (QX)
      COIN
      DEUSUST
      DEUS
      COIN
      NSRBTC
      COIN
      MTVGBP
      MultiVAC
      EU
      ALHYG
      Aton
      USOTC
      LTEC
      LOUD Technologies (CE)
      Delayed Upgrade Clock