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

Cyber Apps World Inc (OP: CYAP )

0.1405 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 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 (%)
Apr 30, 2021 0.0418 0.0426 0.0167 0.0190 985,900 -0.03(-57.30%)
Apr 29, 2021 0.0690 0.0690 0.0390 0.0445 349,476 -0.01(-18.50%)
Apr 28, 2021 0.0576 0.0589 0.0528 0.0546 26,251 -0.00(-2.50%)
Apr 27, 2021 0.0577 0.0600 0.0551 0.0560 52,266 -0.00(-6.35%)
Apr 26, 2021 0.0643 0.0730 0.0555 0.0598 354,540 -0.00(-7.00%)
Apr 23, 2021 0.0643 0.0643 0.0555 0.0643 1,900 -0.01(-7.88%)
Apr 22, 2021 0.0790 0.0790 0.0550 0.0698 131,565 +0.02(+29.26%)
Apr 21, 2021 0.0940 0.0940 0.0540 0.0540 431,962 -0.04(-40.00%)
Apr 20, 2021 0.0998 0.1250 0.0600 0.0900 327,951 +0.01(+13.21%)
Apr 19, 2021 0.0849 0.1103 0.0700 0.0795 30,500 +0.01(+13.57%)
Apr 16, 2021 0.0797 0.0797 0.0672 0.0700 2,100 +0.01(+7.69%)
Apr 15, 2021 0.0700 0.0800 0.0650 0.0650 56,630 -0.01(-18.75%)
Apr 14, 2021 0.0900 0.0900 0.0655 0.0800 26,100 +0.00(+5.96%)
Apr 13, 2021 0.0800 0.0824 0.0728 0.0755 113,326 -0.00(-5.63%)
Apr 12, 2021 0.0800 0.1085 0.0800 0.0800 78,738 -0.02(-21.88%)
Apr 09, 2021 0.0950 0.1100 0.0711 0.1024 60,300 +0.01(+14.41%)
Apr 08, 2021 0.1100 0.1100 0.0700 0.0895 148,550 +0.02(+27.86%)
Apr 07, 2021 0.0700 0.1146 0.0700 0.0700 159,001 -0.05(-40.53%)
Apr 06, 2021 0.1068 0.1179 0.0955 0.1177 30,228 -0.00(-1.92%)
Apr 05, 2021 0.1192 0.1468 0.0900 0.1200 45,553 -0.01(-10.98%)
Apr 01, 2021 0.1250 0.1493 0.1005 0.1348 83,200 +0.03(+28.38%)
Mar 31, 2021 0.1690 0.1690 0.1020 0.1050 225,439 -0.04(-27.49%)
Mar 30, 2021 0.1645 0.1645 0.1300 0.1448 131,740 -0.01(-3.47%)
Mar 29, 2021 0.1900 0.2056 0.1500 0.1500 40,800 -0.05(-23.08%)
Mar 26, 2021 0.2290 0.2290 0.1620 0.1950 61,800 -0.00(-2.45%)
Mar 25, 2021 0.2200 0.2299 0.1750 0.1999 92,766 -0.00(-1.28%)
Mar 24, 2021 0.1912 0.2399 0.1710 0.2025 73,956 -0.02(-7.95%)
Mar 23, 2021 0.2452 0.2452 0.1912 0.2200 281,657 -0.03(-10.35%)
Mar 22, 2021 0.2724 0.2724 0.2454 0.2454 55,382 -0.03(-10.01%)
Mar 19, 2021 0.2900 0.2940 0.2433 0.2727 80,100 +0.01(+2.13%)
Mar 18, 2021 0.2481 0.3050 0.2481 0.2670 65,927 -0.04(-12.46%)
Mar 17, 2021 0.3000 0.3050 0.2731 0.3050 12,030 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3050 0.2580 0.3050 29,590 +0.01(+1.67%)
Mar 15, 2021 0.2900 0.3250 0.2700 0.3000 70,520 -0.02(-5.87%)
Mar 12, 2021 0.3050 0.3400 0.2902 0.3187 184,700 +0.00(+1.17%)
Mar 11, 2021 0.3101 0.3550 0.3070 0.3150 257,581 -0.02(-4.75%)
Mar 10, 2021 0.3347 0.3740 0.3070 0.3307 109,690 -0.01(-2.62%)
Mar 09, 2021 0.3383 0.3396 0.3052 0.3396 57,538 +0.03(+11.27%)
Mar 08, 2021 0.3300 0.3500 0.2901 0.3052 111,758 +0.01(+4.99%)
Mar 05, 2021 0.3000 0.3299 0.2750 0.2907 144,900 +0.00(+0.59%)
Mar 04, 2021 0.3030 0.3300 0.2801 0.2890 119,180 -0.02(-5.83%)
Mar 03, 2021 0.3000 0.3300 0.2500 0.3069 179,007 +0.01(+2.30%)
Mar 02, 2021 0.3000 0.3300 0.2000 0.3000 105,035 +0.03(+10.70%)
Mar 01, 2021 0.2200 0.2900 0.2101 0.2710 115,963 +0.09(+50.47%)
Feb 26, 2021 0.1900 0.2200 0.1801 0.1801 58,200 -0.02(-10.17%)
Feb 25, 2021 0.2325 0.2400 0.1660 0.2005 183,799 -0.01(-6.74%)
Feb 24, 2021 0.2499 0.2499 0.2100 0.2150 13,702 +0.01(+2.38%)
Feb 23, 2021 0.2504 0.2504 0.2100 0.2100 17,320 -0.00(-0.10%)
Feb 22, 2021 0.2738 0.2800 0.2101 0.2102 52,171 -0.06(-22.15%)
Feb 19, 2021 0.2400 0.2700 0.2301 0.2700 12,500 +0.02(+8.00%)
Feb 18, 2021 0.2643 0.2643 0.2500 0.2500 16,829 -0.03(-10.20%)
Feb 17, 2021 0.2700 0.2784 0.2401 0.2784 18,831 +0.05(+20.52%)
Feb 16, 2021 0.2498 0.3200 0.2310 0.2310 38,797 -0.02(-7.53%)
Feb 12, 2021 0.2100 0.2498 0.2004 0.2498 64,600 +0.00(+0.04%)
Feb 11, 2021 0.2550 0.2550 0.2001 0.2497 36,328 -0.01(-2.08%)
Feb 10, 2021 0.2100 0.2550 0.2010 0.2550 87,561 +0.05(+21.43%)
Feb 09, 2021 0.2100 0.2100 0.1975 0.2100 47,148 +0.00(+0.00%)
Feb 08, 2021 0.2231 0.2550 0.1920 0.2100 45,954 +0.02(+9.83%)
Feb 05, 2021 0.2000 0.2000 0.1912 0.1912 39,700 -0.01(-4.40%)
Feb 04, 2021 0.2000 0.2000 0.1900 0.2000 24,419 -0.06(-23.08%)
Feb 03, 2021 0.2900 0.2900 0.1866 0.2600 51,842 -0.03(-10.34%)
Feb 02, 2021 0.2555 0.2900 0.1931 0.2900 62,798 +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.