Ceylon Graphite Corp. (CYLYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0267

-0.0018

(-6.25%)

As of 11:36AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6435-0.0002(-0.03%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.67-0.02(-0.02%)

GOLD2,398.70+10.30(+0.43%)

Bitcoin AUD98,572.95+5,167.27(+5.53%)

Ceylon Graphite Corp. (CYLYF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6435
-0.0002(-0.03%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.67
-0.02(-0.02%)

GOLD
2,398.70
+10.30(+0.43%)

Bitcoin AUD
98,572.95
+5,167.27(+5.53%)