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 15, 2024 0.1605 1 +0.02(+14.23%)
May 14, 2024 0.1405 0.1405 0.1405 0.1405 152 -0.06(-29.00%)
May 13, 2024 0.1979 0.1979 0.1979 0.1979 481 +0.00(+0.00%)
May 10, 2024 0.1979 0.1979 0.1979 0.1979 3,881 +0.06(+40.85%)
May 08, 2024 0.1405 2 +0.00(+0.00%)
Apr 29, 2024 0.1405 19 +0.01(+11.51%)
Apr 24, 2024 0.1260 0 -0.04(-22.65%)
Apr 23, 2024 0.1276 0.1629 0.1260 0.1629 21,867 +0.02(+16.36%)
Apr 22, 2024 0.1400 0.1400 0.1400 0.1400 3,380 -0.01(-6.85%)
Apr 17, 2024 0.1503 0 -0.02(-9.18%)
Apr 15, 2024 0.1655 0 +0.03(+23.78%)
Apr 11, 2024 0.1337 3 +0.01(+4.95%)
Apr 10, 2024 0.1467 0.1467 0.1274 0.1274 1,607 -0.08(-37.76%)
Apr 08, 2024 0.2047 0 +0.00(+0.00%)
Apr 04, 2024 0.2047 2 +0.00(+0.00%)
Apr 02, 2024 0.2047 6 -0.03(-13.74%)
Apr 01, 2024 0.1365 0.2373 0.1365 0.2373 1,509 +0.06(+32.72%)
Mar 27, 2024 0.1788 73 -0.04(-17.68%)
Mar 26, 2024 0.1659 0.2465 0.1659 0.2172 14,587 +0.05(+30.37%)
Mar 22, 2024 0.1666 6 -0.08(-32.22%)
Mar 21, 2024 0.1381 0.2458 0.1365 0.2458 3,817 +0.10(+71.53%)
Mar 20, 2024 0.1433 0.1500 0.1433 0.1433 13,198 -0.03(-15.46%)
Mar 15, 2024 0.1695 0 -0.07(-28.33%)
Mar 13, 2024 0.2365 4 +0.08(+51.60%)
Mar 11, 2024 0.1560 0 +0.01(+7.07%)
Mar 08, 2024 0.1365 0.2500 0.1365 0.1457 8,990 -0.10(-41.13%)
Mar 07, 2024 0.1682 0.2475 0.1682 0.2475 1,002 -0.00(-0.96%)
Mar 06, 2024 0.2499 0.2499 0.2499 0.2499 502 +0.01(+5.09%)
Mar 04, 2024 0.2378 1 -0.01(-4.73%)
Mar 01, 2024 0.2496 0.2496 0.2496 0.2496 718 -0.00(-0.16%)
Feb 29, 2024 0.1373 0.2500 0.1373 0.2500 482 +0.00(+0.00%)
Feb 27, 2024 0.2500 18 +0.02(+11.01%)
Feb 26, 2024 0.2252 0.2252 0.2252 0.2252 653 -0.02(-9.92%)
Feb 22, 2024 0.2500 0 +0.01(+4.17%)
Feb 21, 2024 0.1316 0.2400 0.1316 0.2400 3,564 -0.01(-2.72%)
Feb 20, 2024 0.2500 0.2500 0.1502 0.2467 6,215 +0.10(+72.40%)
Feb 16, 2024 0.1431 0.1431 0.1431 0.1431 669 -0.09(-39.52%)
Feb 15, 2024 0.2366 0.2366 0.2366 0.2366 624 +0.03(+15.08%)
Feb 14, 2024 0.2467 0.2467 0.2003 0.2056 11,900 -0.03(-11.68%)
Feb 13, 2024 0.2500 0.2500 0.1131 0.2328 7,117 -0.05(-16.86%)
Feb 12, 2024 0.2800 0.2800 0.2800 0.2800 161 -0.01(-3.41%)
Feb 08, 2024 0.2899 104 +0.02(+7.37%)
Feb 07, 2024 0.2899 0.2899 0.2700 0.2700 2,388 -0.02(-6.90%)
Feb 06, 2024 0.1417 0.2900 0.1417 0.2900 1,391 -0.02(-6.45%)
Feb 05, 2024 0.3100 0.3100 0.2110 0.3100 301 +0.05(+20.39%)
Feb 02, 2024 0.2500 0.2776 0.2500 0.2575 5,088 -0.06(-19.53%)
Jan 31, 2024 0.3200 0 -0.02(-5.85%)
Jan 29, 2024 0.3399 0 +0.02(+6.22%)
Jan 26, 2024 0.3200 0.3200 0.3200 0.3200 335 -0.02(-5.74%)
Jan 25, 2024 0.3395 0.3395 0.3395 0.3395 1,000 -0.00(-0.09%)
Jan 24, 2024 0.2600 0.3398 0.2600 0.3398 1,604 -0.01(-1.79%)
Jan 23, 2024 0.3300 0.3460 0.3300 0.3460 5,500 +0.09(+37.85%)
Jan 22, 2024 0.2513 0.3500 0.2510 0.2510 3,920 -0.07(-20.94%)
Jan 18, 2024 0.3175 0 -0.04(-12.29%)
Jan 17, 2024 0.2750 0.3620 0.2750 0.3620 700 -0.00(-0.08%)
Jan 16, 2024 0.3613 0.3800 0.3613 0.3623 3,264 -0.03(-7.10%)
Jan 12, 2024 0.2825 0.4000 0.2825 0.3900 9,938 +0.04(+11.43%)
Jan 10, 2024 0.3500 0 -0.05(-12.39%)
Jan 09, 2024 0.2706 0.3995 0.2700 0.3995 5,215 +0.11(+38.72%)
Jan 08, 2024 0.2810 0.2880 0.2800 0.2880 13,383 -0.09(-24.01%)
Jan 05, 2024 0.2810 0.3990 0.2810 0.3790 2,677 -0.12(-24.20%)
Jan 04, 2024 0.5000 0.5000 0.2800 0.5000 462 +0.20(+66.67%)
Jan 03, 2024 0.3000 0.3000 0.3000 0.3000 799 +0.02(+6.76%)
Jan 02, 2024 0.2810 0.2810 0.2810 0.2810 300 +0.00(+0.36%)
Dec 29, 2023 0.3000 0.3000 0.2800 0.2800 1,035 -0.05(-15.15%)
Dec 28, 2023 0.3400 0.3400 0.3300 0.3300 6,664 +0.08(+32.00%)
Dec 27, 2023 0.2500 0.2500 0.2500 0.2500 5,025 -0.00(-0.04%)
Dec 26, 2023 0.2501 0.2501 0.2501 0.2501 1,407 -0.02(-6.29%)
Dec 22, 2023 0.2669 0.2669 0.2669 0.2669 3,001 -0.05(-15.94%)
Dec 21, 2023 0.2513 0.4000 0.2513 0.3175 1,221 +0.07(+27.00%)
Dec 20, 2023 0.2500 0.2500 0.2500 0.2500 240 -0.00(-0.48%)
Dec 19, 2023 0.2512 0.2512 0.2512 0.2512 245 -0.10(-28.23%)
Dec 18, 2023 0.2500 0.3995 0.2500 0.3500 1,014 +0.05(+15.13%)
Dec 15, 2023 0.2950 0.3996 0.2500 0.3040 48,440 +0.10(+52.00%)
Dec 14, 2023 0.2000 0.2950 0.2000 0.2000 13,146 +0.06(+47.82%)
Dec 13, 2023 0.1800 0.1800 0.1353 0.1353 2,078 -0.08(-38.50%)
Dec 11, 2023 0.2200 2 +0.07(+42.58%)
Dec 08, 2023 0.1800 0.1900 0.1075 0.1543 74,356 -0.03(-14.66%)
Dec 07, 2023 0.2010 0.2010 0.1611 0.1808 7,085 -0.02(-11.80%)
Dec 06, 2023 0.1700 0.2050 0.1700 0.2050 6,071 +0.07(+51.85%)
Dec 05, 2023 0.1291 0.1350 0.1291 0.1350 1,950 -0.05(-28.19%)
Dec 04, 2023 0.1880 0.1880 0.1880 0.1880 1,051 -0.01(-6.00%)
Dec 01, 2023 0.2000 0.2000 0.2000 0.2000 2,525 +0.00(+0.00%)
Nov 30, 2023 0.1900 0.2000 0.1900 0.2000 8,248 -0.01(-6.02%)
Nov 24, 2023 0.2128 83 -0.04(-14.71%)
Nov 22, 2023 0.2495 0.2495 0.2495 0.2495 1,001 -0.00(-0.20%)
Nov 21, 2023 0.2500 0.2500 0.2500 0.2500 844 +0.04(+18.99%)
Nov 20, 2023 0.2500 0.2500 0.2101 0.2101 1,361 +0.04(+23.15%)
Nov 17, 2023 0.1706 0.1706 0.1706 0.1706 601 -0.03(-14.70%)
Nov 16, 2023 0.1880 0.2000 0.1880 0.2000 5,500 -0.02(-8.88%)
Nov 15, 2023 0.2120 0.2195 0.2120 0.2195 400 -0.03(-12.20%)
Nov 14, 2023 0.2500 0.2500 0.2348 0.2500 8,055 +0.05(+28.01%)
Nov 13, 2023 0.2800 0.2800 0.1881 0.1953 3,365 -0.05(-21.88%)
Nov 10, 2023 0.2341 0.2500 0.2341 0.2500 2,000 +0.05(+28.07%)
Nov 09, 2023 0.2000 0.2900 0.1881 0.1952 7,996 +0.01(+3.83%)
Nov 08, 2023 0.4000 0.4000 0.1870 0.1880 27,515 -0.10(-35.17%)
Nov 07, 2023 0.2900 0.2900 0.2900 0.2900 1,566 -0.11(-27.50%)
Nov 06, 2023 0.3850 0.4000 0.3850 0.4000 368 +0.10(+32.89%)
Nov 03, 2023 0.3010 0.3010 0.3010 0.3010 239 +0.00(+0.00%)
Nov 02, 2023 0.3500 0.3925 0.1220 0.3010 9,598 -0.06(-16.39%)
Nov 01, 2023 0.4125 0.4125 0.3500 0.3600 26,524 -0.02(-5.26%)
Oct 31, 2023 0.4000 0.4800 0.3800 0.3800 14,417 -0.10(-20.75%)
Oct 30, 2023 0.3600 0.4800 0.3600 0.4795 96,357 +0.14(+40.70%)
Oct 27, 2023 0.4000 0.4000 0.3408 0.3408 1,197 -0.04(-10.32%)
Oct 26, 2023 0.3200 0.4300 0.3200 0.3800 4,633 +0.06(+18.38%)
Oct 25, 2023 0.4500 0.4700 0.3210 0.3210 3,704 -0.13(-28.63%)
Oct 24, 2023 0.3800 0.4500 0.3800 0.4498 8,023 +0.10(+28.51%)
Oct 23, 2023 0.3300 0.3500 0.3300 0.3500 10,211 +0.03(+10.41%)
Oct 20, 2023 0.3500 0.3600 0.3170 0.3170 8,839 -0.01(-2.16%)
Oct 19, 2023 0.2312 0.4000 0.2312 0.3240 16,362 +0.02(+8.00%)
Oct 18, 2023 0.4000 0.4000 0.2060 0.3000 5,830 -0.03(-9.09%)
Oct 17, 2023 0.3300 0.3300 0.3295 0.3300 6,696 +0.00(+0.00%)
Oct 16, 2023 0.3352 0.3352 0.2800 0.3300 5,102 +0.02(+6.45%)
Oct 13, 2023 0.3900 0.4400 0.2810 0.3100 49,048 +0.04(+14.81%)
Oct 12, 2023 0.3405 0.4100 0.2580 0.2700 3,030 -0.07(-20.70%)
Oct 11, 2023 0.4100 0.4200 0.3405 0.3405 12,903 -0.07(-16.95%)
Oct 10, 2023 0.4100 0.4100 0.3710 0.4100 15,841 +0.00(+0.00%)
Oct 09, 2023 0.3500 0.4690 0.2870 0.4100 22,341 +0.09(+28.12%)
Oct 06, 2023 0.3300 0.3698 0.2890 0.3200 72,999 +0.04(+14.70%)
Oct 05, 2023 0.2890 0.2890 0.2387 0.2790 9,655 +0.03(+11.60%)
Oct 04, 2023 0.2800 0.3799 0.2370 0.2500 33,571 -0.01(-3.85%)
Oct 03, 2023 0.2425 0.2800 0.2300 0.2600 21,098 +0.00(+1.36%)
Oct 02, 2023 0.2825 0.3000 0.2565 0.2565 1,490 -0.03(-10.00%)
Sep 29, 2023 0.3000 0.3000 0.2800 0.2850 7,574 -0.01(-4.20%)
Sep 28, 2023 0.3100 0.3350 0.2301 0.2975 69,718 -0.00(-0.83%)
Sep 27, 2023 0.3000 0.3000 0.3000 0.3000 400 -0.01(-3.23%)
Sep 26, 2023 0.3250 0.3768 0.2868 0.3100 25,987 +0.00(+0.00%)
Sep 25, 2023 0.3870 0.3748 0.3100 0.3100 59,489 -0.07(-18.42%)
Sep 22, 2023 0.2900 0.4000 0.2850 0.3800 116,687 +0.13(+52.00%)
Sep 21, 2023 0.2426 0.3750 0.2050 0.2500 79,836 +0.07(+38.89%)
Sep 20, 2023 0.2500 0.2500 0.1800 0.1800 10,651 -0.07(-28.00%)
Sep 19, 2023 0.1744 0.2500 0.1125 0.2500 18,955 +0.06(+31.58%)
Sep 18, 2023 0.1900 0.1900 0.1900 0.1900 301 +0.04(+23.54%)
Sep 14, 2023 0.1538 0 -0.07(-30.09%)
Sep 13, 2023 0.2200 0.2200 0.2200 0.2200 501 +0.11(+100.00%)
Sep 12, 2023 0.2300 0.2300 0.1100 0.1100 600 +0.00(+2.33%)
Sep 11, 2023 0.2300 0.2300 0.1075 0.1075 1,502 +0.00(+0.94%)
Sep 07, 2023 0.1065 0 +0.00(+0.19%)
Sep 06, 2023 0.1065 0.1065 0.1063 0.1063 2,500 -0.03(-20.67%)
Sep 05, 2023 0.2000 0.2000 0.1340 0.1340 5,393 -0.01(-5.96%)
Aug 30, 2023 0.1425 2 -0.01(-5.00%)
Aug 29, 2023 0.1500 0.1500 0.1200 0.1500 3,204 +0.12(+400.00%)
Aug 23, 2023 0.0300 1 -0.02(-40.48%)
Aug 22, 2023 0.0504 0.0504 0.0504 0.0504 309 -0.00(-1.18%)
Aug 18, 2023 0.0510 0 -0.08(-60.77%)
Aug 15, 2023 0.1300 0 -0.01(-3.70%)
Aug 11, 2023 0.1350 12 +0.02(+12.50%)
Aug 08, 2023 0.1200 1 -0.01(-4.00%)
Aug 07, 2023 0.2500 0.2500 0.1250 0.1250 2,417 +0.09(+256.13%)
Aug 04, 2023 0.0351 0.0351 0.0351 0.0351 9,334 -0.03(-47.38%)
Jul 21, 2023 0.0667 0 -0.00(-4.71%)
Jul 18, 2023 0.0700 1 -0.02(-26.32%)
Jul 12, 2023 0.0950 0 +0.04(+88.49%)
Jul 10, 2023 0.0504 0 -0.04(-46.95%)
Jun 30, 2023 0.0950 1 +0.01(+18.75%)
Jun 21, 2023 0.0800 0 +0.01(+21.21%)
Jun 20, 2023 0.0660 0.0660 0.0660 0.0660 121 -0.03(-33.93%)
Jun 12, 2023 0.0999 0 +0.01(+7.53%)
Jun 08, 2023 0.0929 1 -0.01(-7.10%)
Jun 05, 2023 0.1000 0 +0.00(+0.20%)
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.