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 (%)
Aug 29, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 27, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 19, 2019 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Aug 14, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 13, 2019 0.4600 0.4600 0.4600 0.4600 132 +0.11(+31.43%)
Aug 08, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 05, 2019 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Aug 01, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 31, 2019 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jul 29, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 26, 2019 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jul 22, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 19, 2019 0.3400 0.3400 0.3400 23 +0.00(+0.00%)
Jul 16, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 11, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 10, 2019 0.3400 0.3400 0.3400 4 +0.00(+0.00%)
Jul 09, 2019 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jul 08, 2019 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jul 05, 2019 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jul 01, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 28, 2019 0.3400 0.3400 0.3400 7 +0.00(+0.00%)
Jun 27, 2019 0.3400 0.3400 0.3400 2 +0.00(+0.00%)
Jun 26, 2019 0.3400 0.3400 0.3400 0.3400 128 -0.01(-2.86%)
Jun 25, 2019 0.3500 0.3500 0.3500 3 +0.00(+0.00%)
Jun 24, 2019 0.3500 0.3500 0.3500 0.3500 128 +0.02(+6.06%)
Jun 21, 2019 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Jun 19, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 18, 2019 0.3300 0.3400 0.3300 0.3400 2,888 -0.01(-2.86%)
Jun 17, 2019 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Jun 14, 2019 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jun 11, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2019 0.3500 0.3500 0.3500 6 +0.00(+0.00%)
Jun 06, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 04, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 03, 2019 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
May 29, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 23, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2019 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
May 20, 2019 0.3500 0.3500 0.3500 21 +0.00(+0.00%)
May 15, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 1,088 +0.08(+29.63%)
May 09, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 08, 2019 0.2700 0.2700 0.2700 0.2700 344 +0.06(+28.57%)
May 06, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 02, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 01, 2019 0.2100 0.2100 0.2100 1 +0.00(+0.00%)
Apr 30, 2019 0.2100 0.2100 0.2100 3 +0.00(+0.00%)
Apr 29, 2019 0.2100 0.2100 0.2100 1 +0.00(+0.00%)
Apr 24, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 23, 2019 0.2100 0.2100 0.2100 1 +0.00(+0.00%)
Apr 18, 2019 0.2100 0.2100 0.2100 6 +0.00(+0.00%)
Apr 17, 2019 0.2100 0.2100 0.2100 0.2100 122 -0.04(-16.00%)
Apr 15, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 12, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2019 0.2500 0.2500 0.2500 0.2500 467 +0.13(+116.26%)
Apr 08, 2019 0.1156 0.1156 0.1156 1 +0.00(+0.00%)
Apr 05, 2019 0.1156 0.1156 0.1156 1 +0.00(+0.00%)
Apr 04, 2019 0.1156 0.1156 0.1156 3 +0.00(+0.00%)
Apr 03, 2019 0.1156 0.1156 0.1156 45 +0.00(+0.00%)
Apr 02, 2019 0.1156 0.1156 0.1156 1 +0.00(+0.00%)
Apr 01, 2019 0.1156 0.1156 0.1156 1 +0.00(+0.00%)
Mar 28, 2019 0.1156 0.1156 0.1156 0 +0.00(+0.00%)
Mar 27, 2019 0.1156 0.1156 0.1156 0.1156 1,377 -0.13(-53.76%)
Mar 25, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 22, 2019 0.2500 0.2500 0.2500 0.2500 1,700 -0.26(-50.98%)
Mar 21, 2019 0.5100 0.5100 0.5100 4 +0.00(+0.00%)
Mar 19, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 18, 2019 0.4000 0.5100 0.4000 0.5100 6,777 +0.51(+20300.00%)
Feb 15, 2019 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
Feb 13, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 11, 2019 0.0035 0.0035 0.0035 0 -0.01(-60.23%)
Feb 06, 2019 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Feb 05, 2019 0.0088 0.0088 0.0088 2 +0.00(+0.00%)
Jan 29, 2019 0.0088 0.0088 0.0088 0 +0.01(+175.00%)
Jan 28, 2019 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+0.00%)
Jan 25, 2019 0.0032 0.0032 0.0032 0.0032 7,500 +0.00(+0.00%)
Jan 24, 2019 0.0032 0.0032 0.0032 0.0032 120 +0.00(+3.23%)
Jan 22, 2019 0.0031 0.0031 0.0031 0 -0.01(-69.00%)
Jan 18, 2019 0.0060 0.0100 0.0045 0.0100 189,900 +0.01(+334.78%)
Jan 16, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jan 15, 2019 0.0023 0.0023 0.0023 80 +0.00(+0.00%)
Jan 11, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jan 09, 2019 0.0023 0.0023 0.0023 0 -0.00(-42.50%)
Jan 08, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
Jan 07, 2019 0.0040 0.0040 0.0040 1 +0.00(+0.00%)
Jan 04, 2019 0.0031 0.0040 0.0022 0.0040 172,500 +0.00(+29.03%)
Jan 03, 2019 0.0031 0.0031 0.0031 1 +0.00(+0.00%)
Jan 02, 2019 0.0031 0.0031 0.0031 1 +0.00(+0.00%)
Dec 31, 2018 0.0031 0.0031 0.0031 6 +0.00(+0.00%)
Dec 28, 2018 0.0031 0.0031 0.0031 1 +0.00(+0.00%)
Dec 27, 2018 0.0031 0.0031 0.0031 0.0031 180 -0.00(-31.11%)
Dec 26, 2018 0.0045 0.0045 0.0045 3 +0.00(+0.00%)
Dec 24, 2018 0.0045 0.0045 0.0045 1 +0.00(+0.00%)
Dec 21, 2018 0.0045 0.0045 0.0045 0.0045 9,200 -0.00(-10.00%)
Dec 19, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 18, 2018 0.0050 0.0050 0.0050 0.0050 129 +0.00(+11.11%)
Dec 17, 2018 0.0080 0.0080 0.0045 501 -0.00(-43.75%)
Dec 03, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 27, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 19, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 15, 2018 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Nov 14, 2018 0.0060 0.0060 0.0060 1 +0.00(+0.00%)
Nov 12, 2018 0.0060 0.0060 0.0060 0 -0.00(-29.41%)
Nov 09, 2018 0.0085 0.0085 0.0085 0.0085 500 -0.01(-42.95%)
Nov 06, 2018 0.0149 0.0149 0.0149 0 +0.01(+86.25%)
Nov 05, 2018 0.0080 0.0080 0.0080 0.0080 10,001 +0.00(+0.00%)
Nov 02, 2018 0.0080 0.0080 0.0080 2 +0.00(+0.00%)
Nov 01, 2018 0.0080 0.0080 0.0080 0.0080 5,001 -0.00(-11.11%)
Oct 24, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 18, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 17, 2018 0.0090 0.0090 0.0090 1 +0.00(+0.00%)
Oct 16, 2018 0.0090 0.0090 0.0090 21 +0.00(+0.00%)
Oct 09, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 05, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 04, 2018 0.0090 0.0090 0.0090 0.0090 12,742 -0.01(-40.00%)
Oct 03, 2018 0.0150 0.0150 0.0150 8 +0.00(+0.00%)
Sep 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Sep 25, 2018 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 24, 2018 0.0100 0.0150 0.0100 0.0150 50,001 +0.00(+45.63%)
Sep 21, 2018 0.0100 0.0103 0.0100 0.0103 11,000 +0.00(+3.00%)
Sep 20, 2018 0.0140 0.0140 0.0100 0.0100 165,433 -0.01(-47.37%)
Sep 19, 2018 0.0171 0.0280 0.0115 0.0190 484,286 -0.01(-31.90%)
Sep 18, 2018 0.0088 0.0280 0.0088 0.0279 642,056 +0.02(+350.00%)
Sep 17, 2018 0.0065 0.0065 0.0062 0.0062 23,901 -0.00(-4.62%)
Sep 14, 2018 0.0065 0.0065 0.0065 0.0065 80,100 -0.00(-27.78%)
Sep 13, 2018 0.0090 0.0090 0.0090 0.0090 10,000 -0.00(-10.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Sep 11, 2018 0.0110 0.0110 0.0100 0.0100 47,200 -0.00(-25.93%)
Sep 10, 2018 0.0150 0.0150 0.0060 0.0135 152,524 -0.00(-12.34%)
Sep 07, 2018 0.0060 0.0350 0.0060 0.0154 1,161,100 +0.01(+208.00%)
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.