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 (%)
Mar 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 28, 2016 0.0200 0.0200 0.0200 0.0200 173 +0.00(+0.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0 -0.02(-51.22%)
Mar 21, 2016 0.0410 0.0410 0.0410 1 -0.00(-2.38%)
Mar 17, 2016 0.0420 0.0420 0.0420 0 -0.02(-30.00%)
Mar 10, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 09, 2016 0.0650 0.0650 0.0650 0.0650 302 +0.00(+0.00%)
Mar 04, 2016 0.0650 0.0650 0.0650 42 +0.02(+44.44%)
Feb 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2016 0.0450 0.0450 0.0450 3 +0.00(+0.00%)
Feb 18, 2016 0.0450 0.0450 0.0450 3 +0.00(+0.00%)
Feb 16, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 11, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 09, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 08, 2016 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Feb 05, 2016 0.0700 0.0700 0.0700 0.0700 523 +0.03(+62.79%)
Feb 04, 2016 0.0430 0.0430 0.0430 0.0430 1,001 +0.00(+7.50%)
Jan 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2016 0.0400 0.0400 0.0400 6 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 31, 2015 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Dec 30, 2015 0.0600 0.0600 0.0400 0.0400 3,078 -0.02(-33.33%)
Dec 29, 2015 0.0600 0.0600 0.0600 0.0600 3,201 -0.02(-25.00%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Dec 22, 2015 0.0600 0.0600 0.0600 9 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0600 0.0600 0.0600 10,005 -0.03(-29.41%)
Dec 18, 2015 0.0600 0.0850 0.0600 0.0850 5,000 +0.03(+41.67%)
Dec 17, 2015 0.0600 0.0600 0.0600 0.0600 3,003 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0600 0.0600 0.0600 8,002 +0.00(+0.00%)
Dec 15, 2015 0.0650 0.0650 0.0600 0.0600 16,841 -0.01(-7.69%)
Dec 14, 2015 0.0650 0.0650 0.0650 0.0650 16,956 -0.01(-18.75%)
Dec 10, 2015 0.0800 0.0800 0.0800 9 -0.04(-34.43%)
Dec 04, 2015 0.1220 0.1220 0.1220 10 +0.04(+52.50%)
Dec 02, 2015 0.0800 0.0800 0.0800 0 -0.00(-4.99%)
Nov 30, 2015 0.0842 0.0842 0.0842 42 +0.00(+5.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 1,043 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 4,536 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0.0800 225 -0.04(-35.48%)
Nov 17, 2015 0.1240 0.1240 0.1240 0.1240 747 +0.04(+55.00%)
Nov 16, 2015 0.0800 0.0820 0.0800 0.0800 82,328 -0.04(-35.48%)
Nov 13, 2015 0.0620 0.1240 0.0620 0.1240 1,600 +0.06(+103.28%)
Nov 11, 2015 0.0610 0.0610 0.0610 4 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.1200 0.0610 0.0610 11,980 +0.00(+0.00%)
Nov 09, 2015 0.0655 0.1090 0.0610 0.0610 1,650 -0.05(-44.04%)
Nov 06, 2015 0.0850 0.1090 0.0800 0.1090 36,021 -0.00(-0.91%)
Nov 05, 2015 0.1690 0.1699 0.1000 0.1100 33,543 -0.05(-30.38%)
Nov 04, 2015 0.1200 0.2700 0.1190 0.1580 208,117 +0.04(+32.77%)
Nov 03, 2015 0.1190 0.1190 0.1190 0.1190 5,001 -0.00(-0.83%)
Oct 30, 2015 0.1200 0.1200 0.1200 20 -0.00(-3.23%)
Oct 29, 2015 0.1150 0.1240 0.1150 0.1240 20,000 +0.01(+8.30%)
Oct 28, 2015 0.1010 0.1145 0.1010 0.1145 11,008 +0.01(+6.02%)
Oct 27, 2015 0.1149 0.1150 0.1080 0.1080 10,136 +0.01(+5.88%)
Oct 26, 2015 0.1000 0.1250 0.1000 0.1020 255,501 -0.00(-2.86%)
Oct 23, 2015 0.1050 0.1050 0.1050 0.1050 400 +0.00(+5.00%)
Oct 21, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 20, 2015 0.1299 0.1299 0.1000 0.1000 4,380 -0.02(-16.67%)
Oct 19, 2015 0.1400 0.1400 0.1200 0.1200 13,000 +0.00(+0.00%)
Oct 15, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.34%)
Oct 14, 2015 0.0850 0.1295 0.0850 0.1295 56,672 +0.04(+52.35%)
Oct 08, 2015 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Oct 07, 2015 0.0850 0.0850 0.0850 0.0850 2,701 +0.00(+0.00%)
Oct 06, 2015 0.1000 0.1000 0.0850 0.0850 10,051 -0.01(-15.00%)
Oct 02, 2015 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Oct 01, 2015 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Sep 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2015 0.1000 0.1000 0.0950 0.1000 130,002 +0.00(+0.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 495 +0.00(+0.00%)
Sep 23, 2015 0.1000 0.1000 0.1000 1 -0.01(-9.09%)
Sep 22, 2015 0.1199 0.1300 0.1100 0.1100 222,070 +0.02(+22.22%)
Sep 17, 2015 0.0900 0.0900 0.0900 0 -0.03(-25.06%)
Sep 09, 2015 0.1201 0.1201 0.1201 0 +0.00(+0.00%)
Sep 08, 2015 0.1100 0.1500 0.1100 0.1201 277,251 -0.03(-19.93%)
Sep 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Aug 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 28, 2015 0.1200 0.1500 0.1200 0.1500 25,986 +0.05(+50.00%)
Aug 27, 2015 0.0600 0.1550 0.0600 0.1000 124,460 -0.02(-17.36%)
Aug 24, 2015 0.1210 0.1210 0.1210 0 -0.03(-19.33%)
Aug 21, 2015 0.1650 0.1650 0.1210 0.1500 393,575 -0.02(-9.09%)
Aug 20, 2015 0.1600 0.1650 0.1600 0.1650 15,370 +0.01(+3.13%)
Aug 19, 2015 0.1600 0.1600 0.1600 0.1600 181 -0.01(-5.88%)
Aug 17, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 14, 2015 0.1600 0.1600 0.1600 0.1600 9,175 +0.00(+0.00%)
Aug 13, 2015 0.2095 0.2095 0.1600 0.1600 9,246 -0.05(-23.81%)
Aug 12, 2015 0.2090 0.2100 0.2090 0.2100 2,793 +0.06(+40.00%)
Aug 11, 2015 0.1500 0.1500 0.1500 0.1500 1,250 +0.00(+0.00%)
Aug 10, 2015 0.2050 0.2100 0.1500 0.1500 24,924 -0.00(-0.07%)
Aug 07, 2015 0.1500 0.1501 0.1500 0.1501 2,401 -0.05(-25.32%)
Aug 06, 2015 0.2600 0.2600 0.1800 0.2010 17,287 -0.04(-17.96%)
Aug 05, 2015 0.2010 0.2600 0.2010 0.2450 22,550 +0.04(+21.89%)
Aug 04, 2015 0.1800 0.2010 0.1800 0.2010 4,691 +0.05(+29.68%)
Aug 03, 2015 0.1800 0.1800 0.1550 0.1550 4,285 -0.02(-13.89%)
Jul 31, 2015 0.1750 0.1800 0.1750 0.1800 1,347 +0.01(+2.86%)
Jul 30, 2015 0.1750 0.1950 0.1750 0.1750 74,770 +0.00(+2.94%)
Jul 29, 2015 0.1550 0.1700 0.1550 0.1700 2,189 +0.02(+9.68%)
Jul 28, 2015 0.1550 0.1550 0.1550 0.1550 401 -0.03(-16.22%)
Jul 24, 2015 0.1850 0.1850 0.1850 1 +0.03(+19.35%)
Jul 23, 2015 0.1550 0.1550 0.1550 0.1550 1,098 +0.00(+0.00%)
Jul 22, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Jul 21, 2015 0.1500 0.1500 0.1500 0.1500 1,077 +0.00(+0.00%)
Jul 20, 2015 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
Jul 16, 2015 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jul 15, 2015 0.1500 0.1500 0.1500 0.1500 235 +0.00(+0.00%)
Jul 14, 2015 0.1750 0.1750 0.1500 0.1500 11,630 -0.02(-14.29%)
Jul 13, 2015 0.2650 0.2650 0.1750 0.1750 9,609 -0.10(-35.19%)
Jul 09, 2015 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Jul 07, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 06, 2015 0.2010 0.2550 0.2000 0.2000 12,498 -0.05(-21.26%)
Jul 02, 2015 0.2540 0.2540 0.2540 0 +0.00(+1.60%)
Jul 01, 2015 0.2550 0.2560 0.2500 0.2500 16,353 -0.01(-1.96%)
Jun 30, 2015 0.2550 0.2550 0.2550 0.2550 4,981 +0.00(+0.00%)
Jun 29, 2015 0.2620 0.2620 0.2550 0.2550 15,587 -0.05(-15.28%)
Jun 26, 2015 0.2590 0.3010 0.2590 0.3010 58,850 +0.04(+17.12%)
Jun 25, 2015 0.2480 0.2620 0.2101 0.2570 17,228 +0.01(+3.21%)
Jun 24, 2015 0.2000 0.2490 0.2000 0.2490 41,541 -0.00(-0.40%)
Jun 23, 2015 0.2810 0.2810 0.1800 0.2500 35,061 -0.03(-10.71%)
Jun 22, 2015 0.3150 0.3150 0.2650 0.2800 30,222 -0.03(-9.68%)
Jun 19, 2015 0.3150 0.3399 0.3100 0.3100 16,268 +0.00(+0.00%)
Jun 18, 2015 0.3200 0.3400 0.3100 0.3100 22,246 -0.01(-3.13%)
Jun 17, 2015 0.4500 0.4700 0.3000 0.3200 194,118 -0.14(-30.28%)
Jun 16, 2015 0.4150 0.5500 0.4000 0.4590 466,872 +0.04(+9.29%)
Jun 15, 2015 0.4400 0.4890 0.4200 0.4200 20,133 -0.02(-4.55%)
Jun 12, 2015 0.4650 0.4650 0.3950 0.4400 33,642 +0.03(+6.02%)
Jun 11, 2015 0.4650 0.5300 0.4150 0.4150 68,250 -0.08(-15.31%)
Jun 10, 2015 0.4925 0.5300 0.4800 0.4900 115,293 -0.01(-2.00%)
Jun 09, 2015 0.5500 0.5500 0.4900 0.5000 83,000 -0.02(-3.85%)
Jun 08, 2015 0.4700 0.5600 0.4400 0.5200 342,284 +0.09(+20.93%)
Jun 05, 2015 0.3500 0.4300 0.3500 0.4300 21,468 -0.01(-2.27%)
Jun 04, 2015 0.4400 0.4400 0.4400 0.4400 2,582 +0.00(+0.23%)
Jun 03, 2015 0.4310 0.4390 0.4310 0.4390 1,212 +0.07(+18.65%)
Jun 02, 2015 0.3600 0.4400 0.3600 0.3700 15,381 +0.01(+2.78%)
Jun 01, 2015 0.3520 0.4700 0.3500 0.3600 61,767 +0.01(+2.86%)
May 29, 2015 0.4000 0.4500 0.3500 0.3500 7,940 +0.05(+16.67%)
May 28, 2015 0.2800 0.3000 0.2800 0.3000 18,700 +0.07(+30.43%)
May 27, 2015 0.2800 0.2800 0.2300 0.2300 2,750 -0.05(-17.86%)
May 26, 2015 0.2500 0.2800 0.2430 0.2800 48,179 +0.08(+40.00%)
May 21, 2015 0.2000 0.2000 0.2000 0 +0.04(+21.95%)
May 20, 2015 0.1600 0.1640 0.1600 0.1640 32,002 +0.00(+2.50%)
May 19, 2015 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
May 18, 2015 0.1700 0.1700 0.1700 0.1700 7,608 -0.03(-15.00%)
May 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2015 0.2500 0.2500 0.2000 0.2000 12,040 -0.05(-20.00%)
May 12, 2015 0.2500 0.2500 0.2000 0.2500 13,373 +0.14(+127.27%)
May 11, 2015 0.1100 0.1100 0.1100 0.1100 3,515 +0.01(+15.79%)
May 08, 2015 0.0950 0.0950 0.0950 0.0950 106 +0.06(+137.50%)
May 07, 2015 0.0400 0.0400 0.0400 0.0400 1,200 +0.01(+33.33%)
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.