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

Cyber Apps World Inc (OP: CYAP )

0.1265 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 29, 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 (%)
Mar 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 30, 2017 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-6.67%)
Mar 27, 2017 0.0375 0.0375 0.0375 60 +0.00(+0.00%)
Mar 20, 2017 0.0375 0.0375 0.0375 11 -0.00(-6.25%)
Mar 16, 2017 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Mar 15, 2017 0.0500 0.0500 0.0410 0.0410 2,402 +0.01(+17.14%)
Mar 10, 2017 0.0350 0.0350 0.0350 0 -0.01(-27.08%)
Feb 24, 2017 0.0480 0.0480 0.0480 1 -0.00(-1.03%)
Feb 23, 2017 0.0400 0.0500 0.0400 0.0485 81,007 +0.01(+38.57%)
Feb 22, 2017 0.0350 0.0350 0.0350 0.0350 1,872 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 14, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2017 0.0350 0.0350 0.0350 1 +0.00(+0.00%)
Feb 08, 2017 0.0350 0.0350 0.0350 2 +0.00(+0.00%)
Feb 07, 2017 0.0350 0.0350 0.0350 0.0350 2,131 -0.00(-12.50%)
Feb 06, 2017 0.0400 0.0400 0.0400 0.0400 9,311 -0.01(-20.00%)
Feb 03, 2017 0.0450 0.0500 0.0450 0.0500 11,500 -0.00(-9.09%)
Jan 30, 2017 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Jan 25, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 23, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 20, 2017 0.0600 0.0600 0.0500 0.0500 3,266 +0.00(+0.00%)
Jan 19, 2017 0.0500 0.0500 0.0500 0.0500 513 -0.01(-16.67%)
Jan 17, 2017 0.0600 0.0600 0.0600 1 +0.01(+20.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2017 0.0620 0.0620 0.0500 0.0500 37,722 +0.00(+0.00%)
Jan 10, 2017 0.0500 0.0500 0.0500 0.0500 13,500 +0.01(+11.11%)
Jan 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 05, 2017 0.0450 0.0450 0.0450 0.0450 690 -0.02(-31.03%)
Dec 27, 2016 0.0653 0.0653 0.0653 0 +0.02(+45.00%)
Dec 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 20, 2016 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2016 0.0400 0.0400 0.0400 0.0400 1,577 -0.01(-20.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 1 -0.00(-9.09%)
Nov 30, 2016 0.0550 0.0550 0.0550 6 +0.00(+10.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0.0500 9,022 -0.00(-5.66%)
Nov 25, 2016 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Nov 23, 2016 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Nov 21, 2016 0.0530 0.0530 0.0530 1 +0.00(+6.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0.0500 21,149 -0.02(-33.33%)
Nov 15, 2016 0.0750 0.0750 0.0750 2 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 6,551 -0.05(-40.00%)
Nov 08, 2016 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Nov 04, 2016 0.0800 0.0800 0.0800 3 +0.01(+6.67%)
Nov 03, 2016 0.0970 0.0970 0.0600 0.0750 35,015 -0.07(-50.00%)
Oct 31, 2016 0.1500 0.1500 0.1500 1 +0.05(+51.52%)
Oct 26, 2016 0.0990 0.0990 0.0990 1 -0.09(-47.87%)
Oct 25, 2016 0.0700 0.1899 0.0700 0.1899 1,536 +0.12(+171.29%)
Oct 24, 2016 0.0670 0.0877 0.0600 0.0700 66,679 -0.07(-51.05%)
Oct 21, 2016 0.1430 0.1430 0.1430 0.1430 3,019 -0.01(-3.38%)
Oct 20, 2016 0.1599 0.1599 0.1480 0.1480 2,352 +0.08(+127.69%)
Oct 19, 2016 0.0800 0.0800 0.0650 0.0650 1,813 -0.02(-27.78%)
Oct 18, 2016 0.0900 0.0900 0.0900 0.0900 4,001 +0.01(+8.55%)
Oct 17, 2016 0.0900 0.0900 0.0650 0.0829 23,189 -0.01(-7.88%)
Oct 14, 2016 0.1500 0.1500 0.0510 0.0900 65,321 -0.07(-42.72%)
Oct 13, 2016 0.1499 0.1571 0.0500 0.1571 2,320 +0.01(+4.75%)
Oct 12, 2016 0.1500 0.1500 0.1500 0.1500 601 +0.02(+15.38%)
Oct 11, 2016 0.1300 0.1685 0.1300 0.1300 6,586 -0.04(-23.08%)
Oct 10, 2016 0.1690 0.1690 0.1690 0.1690 150 -0.00(-0.59%)
Oct 07, 2016 0.1651 0.1850 0.1651 0.1700 23,715 -0.01(-7.86%)
Oct 06, 2016 0.1750 0.1900 0.1750 0.1845 180,440 +0.01(+5.43%)
Oct 05, 2016 0.1500 0.1750 0.1500 0.1750 32,816 +0.00(+0.14%)
Oct 04, 2016 0.1750 0.1750 0.1747 0.1747 1,951 -0.00(-0.14%)
Oct 03, 2016 0.1950 0.1950 0.1600 0.1750 10,000 -0.02(-10.21%)
Sep 30, 2016 0.2000 0.2150 0.1500 0.1949 33,657 +0.00(+0.98%)
Sep 29, 2016 0.2200 0.2200 0.1900 0.1930 14,210 -0.03(-12.27%)
Sep 28, 2016 0.1900 0.2200 0.1900 0.2200 4,710 +0.03(+15.79%)
Sep 27, 2016 0.2200 0.2300 0.1900 0.1900 46,967 -0.02(-9.52%)
Sep 26, 2016 0.2450 0.2750 0.2000 0.2100 43,404 -0.03(-12.50%)
Sep 23, 2016 0.2400 0.2400 0.2400 0.2400 3,388 -0.01(-2.04%)
Sep 22, 2016 0.2258 0.2450 0.2100 0.2450 12,676 +0.01(+6.06%)
Sep 21, 2016 0.2310 0.2310 0.2310 0.2310 1,000 -0.01(-3.75%)
Sep 20, 2016 0.2400 0.2400 0.2400 0.2400 2,900 +0.01(+6.67%)
Sep 19, 2016 0.1900 0.2500 0.1900 0.2250 32,244 +0.02(+7.14%)
Sep 16, 2016 0.2100 0.2100 0.2100 0.2100 9,901 +0.02(+10.53%)
Sep 15, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Sep 14, 2016 0.1751 0.1800 0.1751 0.1800 94,000 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 1 +0.01(+5.88%)
Sep 09, 2016 0.1700 0.1700 0.1700 0.1700 152 -0.01(-5.82%)
Sep 06, 2016 0.1805 0.1805 0.1805 0 +0.01(+6.18%)
Aug 31, 2016 0.1700 0.1700 0.1700 0 -0.02(-12.01%)
Aug 29, 2016 0.1932 0.1932 0.1932 0 +0.02(+13.65%)
Aug 25, 2016 0.1700 0.1700 0.1700 0 -0.00(-1.39%)
Aug 24, 2016 0.1700 0.1724 0.1700 0.1724 300 +0.00(+1.41%)
Aug 23, 2016 0.1810 0.1850 0.1700 0.1700 82,000 -0.02(-12.82%)
Aug 22, 2016 0.1860 0.1950 0.1700 0.1950 89,061 -0.01(-2.50%)
Aug 19, 2016 0.2000 0.2000 0.2000 0.2000 7,900 -0.00(-1.48%)
Aug 18, 2016 0.2000 0.2030 0.2000 0.2030 2,815 +0.00(+1.50%)
Aug 17, 2016 0.2000 0.2000 0.2000 0.2000 3,401 -0.01(-6.98%)
Aug 16, 2016 0.2100 0.2150 0.2000 0.2150 15,106 +0.00(+0.00%)
Aug 15, 2016 0.2120 0.2150 0.2120 0.2150 7,000 +0.01(+2.38%)
Aug 12, 2016 0.2100 0.2150 0.1800 0.2100 10,717 +0.00(+0.00%)
Aug 11, 2016 0.2100 0.2100 0.2100 0.2100 26,625 -0.01(-4.55%)
Aug 10, 2016 0.2200 0.2200 0.2200 0.2200 106 +0.00(+0.00%)
Aug 09, 2016 0.2200 0.2200 0.2100 0.2200 30,635 +0.01(+4.76%)
Aug 08, 2016 0.2000 0.2100 0.2000 0.2100 5,354 +0.01(+7.69%)
Aug 05, 2016 0.1600 0.1950 0.1600 0.1950 16,231 -0.01(-2.50%)
Aug 04, 2016 0.1740 0.2000 0.1740 0.2000 465 +0.00(+0.00%)
Aug 03, 2016 0.2060 0.2060 0.2000 0.2000 2,618 +0.00(+0.00%)
Aug 02, 2016 0.2100 0.2100 0.2000 0.2000 13,771 -0.02(-9.09%)
Aug 01, 2016 0.2400 0.2400 0.2200 0.2200 2,641 +0.00(+0.00%)
Jul 29, 2016 0.2300 0.2300 0.2200 0.2200 62,737 -0.01(-4.35%)
Jul 28, 2016 0.2200 0.2500 0.2200 0.2300 24,784 -0.01(-4.17%)
Jul 27, 2016 0.2200 0.2450 0.2200 0.2400 55,669 +0.04(+20.00%)
Jul 25, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2000 0.2000 0.2000 1,523 +0.00(+0.00%)
Jul 20, 2016 0.2000 0.2000 0.2000 1 +0.00(+1.01%)
Jul 19, 2016 0.1980 0.1980 0.1980 0.1980 5,463 +0.02(+10.00%)
Jul 15, 2016 0.1800 0.1800 0.1800 1 -0.00(-1.64%)
Jul 13, 2016 0.1830 0.1830 0.1830 0 -0.01(-3.68%)
Jul 12, 2016 0.1900 0.1900 0.1900 0.1900 6,862 -0.01(-3.26%)
Jul 11, 2016 0.1900 0.1964 0.1900 0.1964 3,340 -0.00(-0.81%)
Jul 08, 2016 0.1972 0.1980 0.1972 0.1980 2,500 +0.01(+4.21%)
Jul 07, 2016 0.1900 0 +0.00(+0.00%)
Jul 05, 2016 0.2050 0.2050 0.1900 0.1900 8,280 -0.02(-9.31%)
Jul 01, 2016 0.2095 0.2095 0.2095 0 -0.00(-0.24%)
Jun 30, 2016 0.2100 0.2100 0.2100 0.2100 2,501 +0.00(+0.00%)
Jun 29, 2016 0.2100 0.2400 0.2100 0.2100 11,900 +0.00(+0.00%)
Jun 28, 2016 0.2000 0.2100 0.2000 0.2100 6,303 +0.03(+16.67%)
Jun 27, 2016 0.2100 0.2100 0.1800 0.1800 7,027 -0.02(-10.00%)
Jun 24, 2016 0.2090 0.2090 0.1700 0.2000 40,518 -0.01(-4.76%)
Jun 23, 2016 0.1800 0.2100 0.1800 0.2100 11,513 +0.03(+19.32%)
Jun 22, 2016 0.1600 0.1760 0.1600 0.1760 2,001 +0.02(+10.00%)
Jun 21, 2016 0.1600 0.1600 0.1600 0.1600 6,301 +0.00(+0.00%)
Jun 20, 2016 0.1800 0.1800 0.1600 0.1600 3,991 +0.00(+0.00%)
Jun 17, 2016 0.1500 0.1800 0.1500 0.1600 23,007 +0.04(+28.00%)
Jun 16, 2016 0.1500 0.1500 0.1250 0.1250 2,281 -0.01(-3.85%)
Jun 15, 2016 0.1300 0.1300 0.1300 0.1300 962 +0.00(+0.00%)
Jun 13, 2016 0.1300 0.1300 0.1300 1 +0.01(+8.33%)
Jun 10, 2016 0.1050 0.1200 0.1050 0.1200 30,602 +0.02(+26.32%)
Jun 09, 2016 0.1060 0.1060 0.0900 0.0950 51,500 -0.02(-20.83%)
Jun 08, 2016 0.1170 0.1200 0.1170 0.1200 2,001 +0.00(+0.00%)
Jun 07, 2016 0.1200 0.1200 0.1200 0.1200 4,001 +0.02(+26.32%)
Jun 06, 2016 0.0950 0.0950 0.0950 0.0950 10,001 +0.01(+5.56%)
Jun 03, 2016 0.1700 0.1700 0.0900 0.0900 67,176 -0.06(-40.00%)
Jun 02, 2016 0.0700 0.3000 0.0700 0.1500 492,314 +0.09(+150.00%)
Jun 01, 2016 0.0500 0.0850 0.0500 0.0600 33,901 +0.01(+33.33%)
May 24, 2016 0.0450 0.0450 0.0450 50 +0.00(+12.50%)
May 19, 2016 0.0400 0.0400 0.0400 3 +0.02(+90.48%)
May 12, 2016 0.0210 0.0210 0.0210 1 +0.00(+0.00%)
May 06, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 02, 2016 0.0210 0.0210 0.0210 0 -0.01(-38.60%)
Apr 25, 2016 0.0342 0.0342 0.0342 5 +0.01(+62.86%)
Apr 20, 2016 0.0210 0.0210 0.0210 1 +0.00(+0.00%)
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.