Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyber Apps World Inc (OP: CYAP )

0.1116 +0.0011 (+1.00%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 0.0090 0.0096 0.0082 0.0083 339,010 -0.00(-14.43%)
Jun 29, 2021 0.0099 0.0099 0.0086 0.0097 170,642 +0.00(+7.78%)
Jun 28, 2021 0.0092 0.0104 0.0078 0.0090 1,866,642 -0.00(-5.26%)
Jun 25, 2021 0.0095 0.0102 0.0095 0.0095 341,609 +0.00(+0.00%)
Jun 24, 2021 0.0093 0.0107 0.0093 0.0095 291,553 +0.00(+3.26%)
Jun 23, 2021 0.0100 0.0100 0.0079 0.0092 4,203,587 -0.00(-7.07%)
Jun 22, 2021 0.0102 0.0105 0.0092 0.0099 696,195 -0.00(-3.88%)
Jun 21, 2021 0.0117 0.0117 0.0095 0.0103 393,913 -0.00(-11.21%)
Jun 18, 2021 0.0095 0.0118 0.0091 0.0116 730,578 +0.00(+18.37%)
Jun 17, 2021 0.0090 0.0098 0.0090 0.0098 1,858,416 +0.00(+8.89%)
Jun 16, 2021 0.0098 0.0098 0.0090 0.0090 541,583 -0.00(-5.26%)
Jun 15, 2021 0.0097 0.0099 0.0090 0.0095 873,460 +0.00(+0.00%)
Jun 14, 2021 0.0095 0.0101 0.0088 0.0095 3,096,391 -0.00(-3.06%)
Jun 11, 2021 0.0101 0.0101 0.0090 0.0098 5,652,294 -0.00(-2.97%)
Jun 10, 2021 0.0108 0.0182 0.0088 0.0101 16,897,780 -0.00(-6.48%)
Jun 09, 2021 0.0112 0.0115 0.0103 0.0108 2,930,019 -0.00(-18.18%)
Jun 08, 2021 0.0152 0.0158 0.0112 0.0132 2,889,023 -0.00(-2.22%)
Jun 07, 2021 0.0148 0.0171 0.0120 0.0135 6,690,484 -0.00(-21.51%)
Jun 04, 2021 0.0147 0.0175 0.0115 0.0172 3,155,056 +0.00(+32.31%)
Jun 03, 2021 0.0174 0.0174 0.0110 0.0130 6,987,949 -0.00(-24.42%)
Jun 02, 2021 0.0147 0.0200 0.0120 0.0172 24,574,510 +0.00(+32.31%)
Jun 01, 2021 0.0100 0.0134 0.0090 0.0130 8,036,021 +0.00(+39.78%)
May 28, 2021 0.0100 0.0100 0.0080 0.0093 2,708,370 +0.00(+9.41%)
May 27, 2021 0.0085 0.0085 0.0074 0.0085 4,188,301 +0.00(+0.00%)
May 26, 2021 0.0090 0.0090 0.0079 0.0085 4,670,229 -0.00(-5.56%)
May 25, 2021 0.0075 0.0095 0.0075 0.0090 15,047,072 +0.00(+18.42%)
May 24, 2021 0.0077 0.0077 0.0071 0.0076 13,028,029 -0.00(-2.56%)
May 21, 2021 0.0079 0.0080 0.0076 0.0078 7,307,946 -0.00(-1.27%)
May 20, 2021 0.0085 0.0095 0.0079 0.0079 1,775,516 -0.00(-18.56%)
May 19, 2021 0.0085 0.0097 0.0078 0.0097 674,696 +0.00(+25.97%)
May 18, 2021 0.0083 0.0088 0.0075 0.0077 1,091,815 -0.00(-14.44%)
May 17, 2021 0.0091 0.0098 0.0075 0.0090 10,072,254 +0.00(+15.38%)
May 14, 2021 0.0100 0.0115 0.0077 0.0078 15,154,325 -0.00(-32.76%)
May 13, 2021 0.0110 0.0116 0.0089 0.0116 1,930,875 +0.00(+19.59%)
May 12, 2021 0.0078 0.0120 0.0078 0.0097 5,808,696 +0.00(+29.33%)
May 11, 2021 0.0149 0.0154 0.0069 0.0075 18,967,808 -0.01(-50.66%)
May 10, 2021 0.0170 0.0224 0.0130 0.0152 15,512,968 -0.00(-5.00%)
May 07, 2021 0.0240 0.0240 0.0140 0.0160 9,219,437 -0.01(-27.27%)
May 06, 2021 0.0245 0.0245 0.0175 0.0220 9,486,571 -0.00(-9.84%)
May 05, 2021 0.0328 0.0328 0.0211 0.0244 4,051,428 -0.00(-9.63%)
May 04, 2021 0.0740 0.0740 0.0270 0.0270 7,532,891 -0.04(-60.81%)
May 03, 2021 0.0348 0.1025 0.0196 0.0689 14,615,589 +0.05(+262.63%)
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%)
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.