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

Cyber Apps World Inc (OP: CYAP )

0.1260 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
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%)
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.