Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyber Apps World Inc (OP: CYAP )

0.1605 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0100 0.0100 0.0080 0.0093 2,708,370 +0.00(+9.41%)
May 27, 2021 0.0085 0.0085 0.0074 0.0085 4,188,301 +0.00(+0.00%)
May 26, 2021 0.0090 0.0090 0.0079 0.0085 4,670,229 -0.00(-5.56%)
May 25, 2021 0.0075 0.0095 0.0075 0.0090 15,047,072 +0.00(+18.42%)
May 24, 2021 0.0077 0.0077 0.0071 0.0076 13,028,029 -0.00(-2.56%)
May 21, 2021 0.0079 0.0080 0.0076 0.0078 7,307,946 -0.00(-1.27%)
May 20, 2021 0.0085 0.0095 0.0079 0.0079 1,775,516 -0.00(-18.56%)
May 19, 2021 0.0085 0.0097 0.0078 0.0097 674,696 +0.00(+25.97%)
May 18, 2021 0.0083 0.0088 0.0075 0.0077 1,091,815 -0.00(-14.44%)
May 17, 2021 0.0091 0.0098 0.0075 0.0090 10,072,254 +0.00(+15.38%)
May 14, 2021 0.0100 0.0115 0.0077 0.0078 15,154,325 -0.00(-32.76%)
May 13, 2021 0.0110 0.0116 0.0089 0.0116 1,930,875 +0.00(+19.59%)
May 12, 2021 0.0078 0.0120 0.0078 0.0097 5,808,696 +0.00(+29.33%)
May 11, 2021 0.0149 0.0154 0.0069 0.0075 18,967,808 -0.01(-50.66%)
May 10, 2021 0.0170 0.0224 0.0130 0.0152 15,512,968 -0.00(-5.00%)
May 07, 2021 0.0240 0.0240 0.0140 0.0160 9,219,437 -0.01(-27.27%)
May 06, 2021 0.0245 0.0245 0.0175 0.0220 9,486,571 -0.00(-9.84%)
May 05, 2021 0.0328 0.0328 0.0211 0.0244 4,051,428 -0.00(-9.63%)
May 04, 2021 0.0740 0.0740 0.0270 0.0270 7,532,891 -0.04(-60.81%)
May 03, 2021 0.0348 0.1025 0.0196 0.0689 14,615,589 +0.05(+262.63%)
Apr 30, 2021 0.0418 0.0426 0.0167 0.0190 985,900 -0.03(-57.30%)
Apr 29, 2021 0.0690 0.0690 0.0390 0.0445 349,476 -0.01(-18.50%)
Apr 28, 2021 0.0576 0.0589 0.0528 0.0546 26,251 -0.00(-2.50%)
Apr 27, 2021 0.0577 0.0600 0.0551 0.0560 52,266 -0.00(-6.35%)
Apr 26, 2021 0.0643 0.0730 0.0555 0.0598 354,540 -0.00(-7.00%)
Apr 23, 2021 0.0643 0.0643 0.0555 0.0643 1,900 -0.01(-7.88%)
Apr 22, 2021 0.0790 0.0790 0.0550 0.0698 131,565 +0.02(+29.26%)
Apr 21, 2021 0.0940 0.0940 0.0540 0.0540 431,962 -0.04(-40.00%)
Apr 20, 2021 0.0998 0.1250 0.0600 0.0900 327,951 +0.01(+13.21%)
Apr 19, 2021 0.0849 0.1103 0.0700 0.0795 30,500 +0.01(+13.57%)
Apr 16, 2021 0.0797 0.0797 0.0672 0.0700 2,100 +0.01(+7.69%)
Apr 15, 2021 0.0700 0.0800 0.0650 0.0650 56,630 -0.01(-18.75%)
Apr 14, 2021 0.0900 0.0900 0.0655 0.0800 26,100 +0.00(+5.96%)
Apr 13, 2021 0.0800 0.0824 0.0728 0.0755 113,326 -0.00(-5.63%)
Apr 12, 2021 0.0800 0.1085 0.0800 0.0800 78,738 -0.02(-21.88%)
Apr 09, 2021 0.0950 0.1100 0.0711 0.1024 60,300 +0.01(+14.41%)
Apr 08, 2021 0.1100 0.1100 0.0700 0.0895 148,550 +0.02(+27.86%)
Apr 07, 2021 0.0700 0.1146 0.0700 0.0700 159,001 -0.05(-40.53%)
Apr 06, 2021 0.1068 0.1179 0.0955 0.1177 30,228 -0.00(-1.92%)
Apr 05, 2021 0.1192 0.1468 0.0900 0.1200 45,553 -0.01(-10.98%)
Apr 01, 2021 0.1250 0.1493 0.1005 0.1348 83,200 +0.03(+28.38%)
Mar 31, 2021 0.1690 0.1690 0.1020 0.1050 225,439 -0.04(-27.49%)
Mar 30, 2021 0.1645 0.1645 0.1300 0.1448 131,740 -0.01(-3.47%)
Mar 29, 2021 0.1900 0.2056 0.1500 0.1500 40,800 -0.05(-23.08%)
Mar 26, 2021 0.2290 0.2290 0.1620 0.1950 61,800 -0.00(-2.45%)
Mar 25, 2021 0.2200 0.2299 0.1750 0.1999 92,766 -0.00(-1.28%)
Mar 24, 2021 0.1912 0.2399 0.1710 0.2025 73,956 -0.02(-7.95%)
Mar 23, 2021 0.2452 0.2452 0.1912 0.2200 281,657 -0.03(-10.35%)
Mar 22, 2021 0.2724 0.2724 0.2454 0.2454 55,382 -0.03(-10.01%)
Mar 19, 2021 0.2900 0.2940 0.2433 0.2727 80,100 +0.01(+2.13%)
Mar 18, 2021 0.2481 0.3050 0.2481 0.2670 65,927 -0.04(-12.46%)
Mar 17, 2021 0.3000 0.3050 0.2731 0.3050 12,030 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3050 0.2580 0.3050 29,590 +0.01(+1.67%)
Mar 15, 2021 0.2900 0.3250 0.2700 0.3000 70,520 -0.02(-5.87%)
Mar 12, 2021 0.3050 0.3400 0.2902 0.3187 184,700 +0.00(+1.17%)
Mar 11, 2021 0.3101 0.3550 0.3070 0.3150 257,581 -0.02(-4.75%)
Mar 10, 2021 0.3347 0.3740 0.3070 0.3307 109,690 -0.01(-2.62%)
Mar 09, 2021 0.3383 0.3396 0.3052 0.3396 57,538 +0.03(+11.27%)
Mar 08, 2021 0.3300 0.3500 0.2901 0.3052 111,758 +0.01(+4.99%)
Mar 05, 2021 0.3000 0.3299 0.2750 0.2907 144,900 +0.00(+0.59%)
Mar 04, 2021 0.3030 0.3300 0.2801 0.2890 119,180 -0.02(-5.83%)
Mar 03, 2021 0.3000 0.3300 0.2500 0.3069 179,007 +0.01(+2.30%)
Mar 02, 2021 0.3000 0.3300 0.2000 0.3000 105,035 +0.03(+10.70%)
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.