Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyber Apps World Inc (OP: CYAP )

0.1605 UNCHANGED
Last 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 (%)
Dec 31, 2020 0.4900 0.4900 0.4900 6,548 +0.01(+2.08%)
Dec 30, 2020 0.4500 0.4800 0.4405 0.4800 6,548 +0.03(+6.67%)
Dec 29, 2020 0.5000 0.5000 0.3800 0.4500 17,465 -0.03(-6.25%)
Dec 28, 2020 0.5000 0.5000 0.4800 0.4800 1,845 -0.00(-0.41%)
Dec 24, 2020 0.5250 0.5250 0.4600 0.4820 5,000 -0.05(-9.06%)
Dec 23, 2020 0.4800 0.5300 0.3500 0.5300 76,172 +0.04(+8.16%)
Dec 22, 2020 0.3200 0.4900 0.3200 0.4900 695 +0.17(+53.12%)
Dec 21, 2020 0.3200 0.3200 0.3200 0.3200 528 -0.21(-39.62%)
Dec 18, 2020 0.5900 0.5900 0.4000 0.5300 16,100 -0.01(-1.49%)
Dec 17, 2020 0.5650 0.6000 0.5110 0.5380 16,726 -0.05(-8.81%)
Dec 16, 2020 0.6000 0.6000 0.5300 0.5900 3,308 +0.00(+0.00%)
Dec 15, 2020 0.6000 0.6303 0.5900 0.5900 7,153 -0.02(-3.28%)
Dec 14, 2020 0.6000 0.6100 0.6000 0.6100 6,877 +0.00(+0.00%)
Dec 11, 2020 0.6050 0.6100 0.6050 0.6100 1,400 +0.01(+1.67%)
Dec 10, 2020 0.6400 0.6400 0.6000 0.6000 4,915 +0.00(+0.00%)
Dec 09, 2020 0.6000 0.6000 0.6000 130 +0.00(+0.00%)
Dec 08, 2020 0.6100 0.7000 0.6000 0.6000 25,232 +0.01(+1.69%)
Dec 07, 2020 0.5900 0.5900 0.5900 0.5900 128 +0.01(+1.72%)
Dec 04, 2020 0.5300 0.5875 0.5250 0.5800 11,200 +0.03(+5.45%)
Dec 03, 2020 0.5450 0.5500 0.5450 0.5500 1,174 -0.01(-1.79%)
Dec 02, 2020 0.5925 0.5925 0.5600 0.5600 1,154 +0.00(+0.00%)
Dec 01, 2020 0.5375 0.5600 0.3060 0.5600 7,303 -0.00(-0.88%)
Nov 30, 2020 0.5500 0.5650 0.5475 0.5650 3,307 +0.01(+2.73%)
Nov 27, 2020 0.5800 0.5850 0.5301 0.5500 2,600 -0.04(-6.78%)
Nov 25, 2020 0.5100 0.5900 0.5100 0.5900 4,300 +0.04(+7.27%)
Nov 24, 2020 0.5500 0.6200 0.5100 0.5500 40,175 -0.04(-6.78%)
Nov 23, 2020 0.5600 0.6000 0.5500 0.5900 2,592 -0.02(-3.28%)
Nov 20, 2020 0.5800 0.6290 0.5600 0.6100 5,600 -0.02(-3.17%)
Nov 19, 2020 0.5800 0.6300 0.5000 0.6300 19,896 +0.04(+7.23%)
Nov 18, 2020 0.5150 0.6100 0.5150 0.5875 31,632 +0.07(+14.08%)
Nov 17, 2020 0.4800 0.5150 0.4800 0.5150 1,185 +0.04(+7.29%)
Nov 16, 2020 0.4850 0.4900 0.4800 0.4800 8,179 -0.01(-2.04%)
Nov 13, 2020 0.5000 0.5000 0.4450 0.4900 25,800 +0.00(+0.00%)
Nov 12, 2020 0.4900 0.5200 0.4700 0.4900 18,564 +0.01(+2.08%)
Nov 11, 2020 0.3825 0.4800 0.3825 0.4800 18,227 +0.11(+29.73%)
Nov 10, 2020 0.3555 0.3800 0.3500 0.3700 8,180 +0.01(+2.78%)
Nov 09, 2020 0.3400 0.3600 0.3400 0.3600 7,479 +0.02(+5.88%)
Nov 06, 2020 0.3400 0.3400 0.3200 0.3400 8,500 +0.00(+0.00%)
Nov 05, 2020 0.3075 0.3400 0.3075 0.3400 18,164 +0.01(+1.49%)
Nov 04, 2020 0.3350 0.3350 0.3350 8 +0.00(+0.00%)
Nov 03, 2020 0.3035 0.3350 0.2900 0.3350 36,372 +0.01(+1.52%)
Oct 30, 2020 0.3300 0.3300 0.3300 0 +0.07(+24.53%)
Oct 29, 2020 0.2650 0.2650 0.2650 0.2650 681 -0.07(-19.70%)
Oct 28, 2020 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Oct 27, 2020 0.2650 0.3300 0.2650 0.3300 576 +0.03(+10.00%)
Oct 26, 2020 0.3000 0.3000 0.3000 30 +0.00(+0.00%)
Oct 23, 2020 0.3000 0.3000 0.3000 30 +0.00(+0.00%)
Oct 22, 2020 0.3000 0.3000 0.2825 0.3000 1,160 +0.00(+0.00%)
Oct 21, 2020 0.2725 0.3000 0.2650 0.3000 5,208 +0.03(+13.21%)
Oct 20, 2020 0.2650 0.2650 0.2650 0.2650 10,004 -0.02(-8.62%)
Oct 19, 2020 0.2900 0.2900 0.2900 0.2900 1,380 +0.00(+0.00%)
Oct 16, 2020 0.2900 0.2900 0.2900 4 +0.00(+0.00%)
Oct 15, 2020 0.2775 0.2900 0.2650 0.2900 10,300 +0.01(+4.50%)
Oct 14, 2020 0.2900 0.2900 0.2775 0.2775 322 -0.01(-4.31%)
Oct 13, 2020 0.2900 0.2900 0.2510 0.2900 37,075 +0.04(+15.54%)
Oct 12, 2020 0.3000 0.3000 0.2510 0.2510 37,872 -0.10(-28.29%)
Oct 09, 2020 0.3500 0.3500 0.3500 0.3500 5,000 +0.04(+12.90%)
Oct 07, 2020 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Oct 06, 2020 0.3500 0.3500 0.3500 0.3500 1,132 +0.01(+2.94%)
Oct 05, 2020 0.3400 0.3400 0.3400 4 +0.00(+0.00%)
Oct 02, 2020 0.2950 0.3600 0.2950 0.3400 12,500 +0.01(+3.03%)
Oct 01, 2020 0.3300 0.3300 0.3300 0.3300 220 +0.00(+0.00%)
Sep 30, 2020 0.2600 0.3300 0.2600 0.3300 10,100 +0.07(+27.12%)
Sep 28, 2020 0.2596 0.2596 0.2596 0 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2510 0.2596 50,600 -0.01(-3.85%)
Sep 24, 2020 0.2510 0.2700 0.2510 0.2700 92,858 -0.04(-12.20%)
Sep 22, 2020 0.3075 0.3075 0.3075 0 +0.06(+23.00%)
Sep 21, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 18, 2020 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2350 0.2500 3,290 -0.75(-75.00%)
Sep 16, 2020 1.000 1.000 0.2120 1.000 13,011 +0.74(+292.16%)
Sep 14, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 11, 2020 0.2550 0.2550 0.2550 0.2550 400 -0.11(-31.08%)
Sep 08, 2020 0.3700 0.3700 0.3700 0 +0.12(+48.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0.2500 200 +0.05(+25.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0.2000 180 -0.04(-16.67%)
Sep 02, 2020 0.3450 0.3450 0.2340 0.2400 5,298 -0.01(-4.00%)
Sep 01, 2020 0.2450 0.2500 0.2450 0.2500 8,500 +0.01(+2.04%)
Aug 31, 2020 0.2450 0.2450 0.2450 4 +0.00(+0.00%)
Aug 28, 2020 0.2450 0.2450 0.2450 4 +0.00(+0.00%)
Aug 27, 2020 0.2450 0.2450 0.2450 0.2450 192 +0.04(+22.50%)
Aug 26, 2020 0.1500 0.2000 0.1500 0.2000 534 +0.00(+0.00%)
Aug 25, 2020 0.2000 0.2000 0.2000 8 +0.00(+0.00%)
Aug 24, 2020 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Aug 21, 2020 0.2000 0.2000 0.2000 0.2000 200 -0.04(-16.67%)
Aug 20, 2020 0.2350 0.2400 0.2350 0.2400 2,008 +0.01(+2.56%)
Aug 18, 2020 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Aug 17, 2020 0.2340 0.2340 0.2340 0.2340 117 +0.01(+4.00%)
Aug 14, 2020 0.2250 0.2250 0.2250 0.2250 200 +0.00(+0.00%)
Aug 12, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 11, 2020 0.2300 0.2300 0.2300 0.2300 804 +0.04(+21.05%)
Aug 05, 2020 0.1900 0.1900 0.1900 0 +0.04(+25.83%)
Aug 03, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jul 31, 2020 0.2000 0.2000 0.1510 0.1510 4,700 -0.01(-5.63%)
Jul 30, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Jul 29, 2020 0.1600 0.1600 0.1600 12 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.06(-27.27%)
Jul 27, 2020 0.5500 0.5500 0.2200 0.2200 1,860 +0.00(+0.00%)
Jul 24, 2020 0.2200 0.2200 0.2200 92 +0.00(+0.00%)
Jul 23, 2020 0.2000 0.2200 0.2000 0.2200 2,000 -0.01(-4.35%)
Jul 22, 2020 0.1500 0.2300 0.1500 0.2300 2,903 +0.07(+39.39%)
Jul 21, 2020 0.2400 0.2400 0.1650 0.1650 1,245 +0.00(+0.00%)
Jul 20, 2020 0.1650 0.1650 0.1650 0.1650 508 +0.00(+0.00%)
Jul 17, 2020 0.2400 0.2400 0.1650 0.1650 1,500 -0.07(-31.25%)
Jul 16, 2020 0.2400 0.2400 0.2400 0.2400 1,004 +0.00(+0.00%)
Jul 14, 2020 0.2400 0.2400 0.2400 0 +0.07(+45.45%)
Jul 13, 2020 0.1650 0.1650 0.1650 4 +0.00(+0.00%)
Jul 10, 2020 0.1650 0.1650 0.1650 0.1650 1,100 -0.07(-31.25%)
Jul 09, 2020 0.2300 0.2400 0.2300 0.2400 4,445 +0.01(+2.13%)
Jul 08, 2020 0.2350 0.2350 0.2350 4 +0.00(+0.00%)
Jul 07, 2020 0.2350 0.2350 0.2350 4 +0.00(+0.00%)
Jul 06, 2020 0.1825 0.2399 0.1825 0.2350 11,856 +0.02(+9.30%)
Jul 02, 2020 0.2150 0.2150 0.2150 0.2150 100 +0.04(+22.86%)
Jun 30, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 29, 2020 0.1750 0.1750 0.1750 8 +0.00(+0.00%)
Jun 26, 2020 0.1750 0.1750 0.1750 4 +0.00(+0.00%)
Jun 25, 2020 0.1750 0.1750 0.1750 8 +0.00(+0.00%)
Jun 23, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 22, 2020 0.1750 0.1750 0.1750 5 +0.00(+0.00%)
Jun 12, 2020 0.1750 0.1750 0.1750 0 +0.02(+15.89%)
Jun 10, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jun 09, 2020 0.1510 0.1510 0.1510 4 +0.00(+0.00%)
Jun 08, 2020 0.1510 0.1510 0.1510 0.1510 212 +0.00(+0.00%)
Jun 05, 2020 0.1510 0.1510 0.1510 4 +0.00(+0.00%)
Jun 04, 2020 0.1510 0.1510 0.1510 48 +0.00(+0.00%)
Jun 02, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
May 22, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
May 21, 2020 0.1510 0.1510 0.1510 56 +0.00(+0.00%)
May 20, 2020 0.1510 0.1510 0.1510 16 +0.00(+0.00%)
May 18, 2020 0.1510 0.1510 0.1510 0 -0.09(-37.08%)
May 15, 2020 0.2400 0.2400 0.2400 4 +0.00(+0.00%)
May 14, 2020 0.2400 0.2400 0.2400 0.2400 168 +0.00(+0.00%)
May 13, 2020 0.2400 0.2400 0.2400 0.2400 104 +0.02(+9.09%)
May 12, 2020 0.2200 0.2200 0.2200 56 +0.00(+0.00%)
May 11, 2020 0.2200 0.2200 0.2200 0.2200 2,008 +0.03(+18.60%)
May 08, 2020 0.1855 0.1855 0.1855 30 +0.00(+0.00%)
May 07, 2020 0.1510 0.1855 0.1510 0.1855 372 -0.03(-12.91%)
May 06, 2020 0.2000 0.2130 0.2000 0.2130 4,802 +0.06(+41.06%)
May 05, 2020 0.1510 0.1510 0.1510 0.1510 4,302 -0.01(-8.48%)
May 04, 2020 0.2200 0.2200 0.1650 0.1650 6,528 -0.05(-25.00%)
May 01, 2020 0.2200 0.2200 0.2200 64 +0.00(+0.00%)
Apr 30, 2020 0.2200 0.2200 0.2200 52 +0.00(+0.00%)
Apr 29, 2020 0.2200 0.2200 0.2200 116 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 23, 2020 0.2200 0.2200 0.1890 0.2200 2,504 -0.01(-4.35%)
Apr 22, 2020 0.2300 0.2300 0.2300 0.2300 100 +0.06(+33.33%)
Apr 21, 2020 0.1725 0.1725 0.1725 4 +0.00(+0.00%)
Apr 17, 2020 0.1725 0.1725 0.1725 0 +0.00(+0.00%)
Apr 16, 2020 0.1725 0.1725 0.1725 96 +0.00(+0.00%)
Apr 15, 2020 0.1725 0.1725 0.1725 4 +0.00(+0.00%)
Apr 14, 2020 0.1725 0.1725 0.1725 8 +0.00(+0.00%)
Apr 09, 2020 0.1725 0.1725 0.1725 0 -0.08(-31.00%)
Apr 08, 2020 0.2113 0.2500 0.2113 0.2500 1,504 +0.00(+0.00%)
Apr 07, 2020 0.4700 0.5100 0.2150 0.2500 4,112 +0.05(+25.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Apr 03, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Apr 02, 2020 0.1600 0.1600 0.1600 8 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Mar 30, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Mar 27, 2020 0.1600 0.1600 0.1600 56 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 32 +0.00(+0.00%)
Mar 25, 2020 0.1600 0.1600 0.1600 16 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 20 +0.00(+0.00%)
Mar 23, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.1600 0.1600 0 -0.00(-0.06%)
Mar 17, 2020 0.1601 0.1601 0.1601 4 +0.00(+0.00%)
Mar 16, 2020 0.1601 0.1601 0.1601 8 +0.00(+0.00%)
Mar 12, 2020 0.1601 0.1601 0.1601 0 -0.14(-46.63%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 05, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 04, 2020 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Jan 31, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 29, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 24, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 23, 2020 0.3100 0.3100 0.3100 3 +0.00(+0.00%)
Jan 22, 2020 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Jan 21, 2020 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Jan 16, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 15, 2020 0.3100 0.3100 0.3100 52 +0.00(+0.00%)
Jan 14, 2020 0.3100 0.3100 0.3100 5 +0.00(+0.00%)
Jan 13, 2020 0.3100 0.3100 0.3100 0.3100 163 -0.24(-43.64%)
Jan 10, 2020 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Jan 08, 2020 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Jan 07, 2020 0.5450 0.5450 0.5450 20 +0.00(+0.00%)
Jan 06, 2020 0.5450 0.5450 0.5450 0.5450 164 -0.01(-0.91%)
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.