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

Global Compliance Applications Corp (OP: FUAPF )

0.0088 +0.0014 (+18.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 21, 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 (%)
Oct 30, 2023 0.0100 0 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0107 0.0100 0.0100 9,284 +0.00(+0.00%)
Oct 25, 2023 0.0110 0.0110 0.0100 0.0100 30,716 -0.00(-9.09%)
Oct 24, 2023 0.0110 0.0110 0.0110 0.0110 4,500 +0.00(+10.00%)
Oct 23, 2023 0.0118 0.0118 0.0100 0.0100 1,675 -0.00(-27.54%)
Oct 19, 2023 0.0138 0 -0.00(-6.76%)
Oct 18, 2023 0.0148 0.0148 0.0148 0.0148 1,000 +0.00(+34.55%)
Oct 17, 2023 0.0100 0.0110 0.0100 0.0110 15,203 -0.00(-11.29%)
Oct 16, 2023 0.0124 0.0124 0.0124 0.0124 3,505 +0.00(+0.00%)
Oct 13, 2023 0.0148 0.0148 0.0124 0.0124 6,089 +0.00(+3.33%)
Oct 12, 2023 0.0140 0.0140 0.0120 0.0120 17,840 -0.00(-9.09%)
Oct 11, 2023 0.0100 0.0132 0.0100 0.0132 2,300 +0.00(+32.00%)
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-9.09%)
Oct 09, 2023 0.0102 0.0110 0.0102 0.0110 23,797 +0.00(+1.85%)
Oct 06, 2023 0.0108 0.0108 0.0108 0.0108 1,000 -0.00(-12.20%)
Oct 05, 2023 0.0103 0.0123 0.0100 0.0123 5,155 +0.00(+19.42%)
Oct 04, 2023 0.0109 0.0109 0.0103 0.0103 2,647 -0.00(-7.21%)
Oct 03, 2023 0.0111 0.0111 0.0111 0.0111 8,593 +0.00(+11.00%)
Oct 02, 2023 0.0100 0.0100 0.0100 0.0100 108 -0.00(-29.58%)
Sep 29, 2023 0.0142 0.0142 0.0142 0.0142 6,545 -0.00(-3.40%)
Sep 28, 2023 0.0108 0.0147 0.0108 0.0147 2,224 +0.00(+36.11%)
Sep 27, 2023 0.0108 0.0108 0.0108 0.0108 25,000 -0.00(-4.42%)
Sep 25, 2023 0.0113 0 +0.00(+3.67%)
Sep 22, 2023 0.0109 0.0109 0.0109 0.0109 200 -0.00(-25.34%)
Sep 21, 2023 0.0146 0.0146 0.0146 0.0146 10,842 -0.00(-10.98%)
Sep 20, 2023 0.0186 0.0186 0.0153 0.0164 59,400 +0.00(+26.15%)
Sep 19, 2023 0.0165 0.0165 0.0130 0.0130 70,400 -0.00(-1.52%)
Sep 15, 2023 0.0132 0 +0.00(+3.12%)
Sep 14, 2023 0.0156 0.0156 0.0119 0.0128 43,180 -0.00(-26.01%)
Sep 13, 2023 0.0184 0.0184 0.0173 0.0173 1,150 -0.00(-3.89%)
Sep 12, 2023 0.0151 0.0180 0.0151 0.0180 12,500 +0.00(+25.00%)
Sep 11, 2023 0.0114 0.0150 0.0114 0.0144 56,873 +0.00(+10.77%)
Sep 08, 2023 0.0132 0.0132 0.0130 0.0130 20,000 +0.00(+30.00%)
Sep 07, 2023 0.0100 0.0100 0.0100 0.0100 5,500 +0.00(+42.86%)
Sep 01, 2023 0.0070 0 +0.00(+0.00%)
Aug 31, 2023 0.0070 0.0070 0.0070 0.0070 1,021 -0.00(-1.41%)
Aug 29, 2023 0.0071 0 +0.00(+0.00%)
Aug 25, 2023 0.0071 26 +0.00(+1.43%)
Aug 24, 2023 0.0092 0.0092 0.0070 0.0070 7,000 +0.00(+0.00%)
Aug 23, 2023 0.0070 0.0070 0.0070 0.0070 300 -0.00(-36.94%)
Aug 22, 2023 0.0099 0.0111 0.0084 0.0111 2,786 +0.00(+11.00%)
Aug 21, 2023 0.0085 0.0100 0.0085 0.0100 10,900 +0.00(+42.86%)
Aug 16, 2023 0.0070 0 -0.00(-16.67%)
Aug 15, 2023 0.0082 0.0084 0.0082 0.0084 2,650 -0.00(-4.55%)
Aug 14, 2023 0.0088 0.0088 0.0074 0.0088 5,106 -0.00(-4.35%)
Aug 11, 2023 0.0092 0.0092 0.0092 0.0092 320 +0.00(+41.54%)
Aug 10, 2023 0.0094 0.0094 0.0065 0.0065 3,550 -0.00(-35.00%)
Aug 04, 2023 0.0100 0 +0.00(+1.01%)
Aug 03, 2023 0.0065 0.0099 0.0065 0.0099 2,325 +0.00(+62.30%)
Aug 02, 2023 0.0061 0.0061 0.0061 0.0061 260 +0.00(+0.00%)
Aug 01, 2023 0.0061 0.0061 0.0061 0.0061 13,100 -0.00(-12.86%)
Jul 31, 2023 0.0073 0.0078 0.0061 0.0070 11,184 +0.00(+0.00%)
Jul 28, 2023 0.0078 0.0080 0.0070 0.0070 59,311 -0.00(-26.32%)
Jul 27, 2023 0.0071 0.0095 0.0061 0.0095 94,395 +0.00(+14.46%)
Jul 26, 2023 0.0083 0.0083 0.0083 0.0083 1,340 +0.00(+36.07%)
Jul 25, 2023 0.0061 0.0061 0.0061 0.0061 4,000 +0.00(+0.00%)
Jul 24, 2023 0.0061 0.0078 0.0061 0.0061 41,308 +0.00(+0.00%)
Jul 17, 2023 0.0061 0 -0.00(-29.89%)
Jul 14, 2023 0.0087 0.0087 0.0087 0.0087 23,897 +0.00(+31.82%)
Jul 13, 2023 0.0083 0.0083 0.0066 0.0066 12,140 -0.00(-17.50%)
Jul 12, 2023 0.0080 0.0080 0.0080 0.0080 2,446 +0.00(+23.08%)
Jul 11, 2023 0.0075 0.0092 0.0065 0.0065 3,663 -0.00(-26.97%)
Jul 07, 2023 0.0089 0 +0.00(+2.30%)
Jul 06, 2023 0.0105 0.0105 0.0047 0.0087 179,635 -0.00(-18.69%)
Jul 05, 2023 0.0105 0.0127 0.0105 0.0107 85,062 -0.00(-10.83%)
Jun 30, 2023 0.0120 0 +0.00(+9.09%)
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 20,000 -0.00(-17.29%)
Jun 28, 2023 0.0086 0.0133 0.0086 0.0133 19,476 +0.00(+35.71%)
Jun 27, 2023 0.0098 0.0098 0.0098 0.0098 860 +0.00(+42.03%)
Jun 26, 2023 0.0069 0.0110 0.0069 0.0069 10,750 -0.00(-23.33%)
Jun 23, 2023 0.0080 0.0090 0.0080 0.0090 160,000 +0.00(+23.29%)
Jun 22, 2023 0.0080 0.0080 0.0073 0.0073 163,687 +0.00(+21.67%)
Jun 21, 2023 0.0070 0.0070 0.0060 0.0060 25,000 -0.00(-25.00%)
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 70,000 +0.00(+33.33%)
Jun 14, 2023 0.0060 0 -0.00(-14.29%)
Jun 12, 2023 0.0070 0 +0.00(+14.75%)
Jun 09, 2023 0.0060 0.0061 0.0060 0.0061 4,025 -0.00(-15.28%)
Jun 07, 2023 0.0072 0 +0.00(+2.86%)
Jun 02, 2023 0.0070 0 +0.00(+0.00%)
May 31, 2023 0.0070 50 +0.00(+20.69%)
May 30, 2023 0.0058 0.0058 0.0058 0.0058 4,000 -0.00(-17.14%)
May 26, 2023 0.0070 0.0070 0.0070 0.0070 50,500 -0.00(-1.41%)
May 25, 2023 0.0071 0.0071 0.0071 0.0071 50,500 -0.00(-11.25%)
May 24, 2023 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+6.67%)
May 22, 2023 0.0075 15 +0.00(+7.14%)
May 19, 2023 0.0070 0.0070 0.0070 0.0070 700 +0.00(+0.00%)
May 17, 2023 0.0070 0 +0.00(+0.00%)
May 16, 2023 0.0070 0.0070 0.0070 0.0070 303 -0.00(-1.41%)
May 12, 2023 0.0071 0 +0.00(+39.22%)
May 11, 2023 0.0069 0.0069 0.0042 0.0051 243,000 -0.00(-21.54%)
May 10, 2023 0.0085 0.0085 0.0065 0.0065 44,222 -0.00(-27.78%)
May 09, 2023 0.0074 0.0090 0.0074 0.0090 40,250 +0.00(+5.88%)
May 05, 2023 0.0085 100 +0.00(+16.44%)
May 03, 2023 0.0073 0 -0.00(-8.75%)
May 02, 2023 0.0080 0.0080 0.0080 0.0080 9,300 -0.00(-9.09%)
May 01, 2023 0.0088 0.0088 0.0080 0.0088 7,625 -0.00(-7.37%)
Apr 28, 2023 0.0095 0.0095 0.0080 0.0095 21,000 +0.00(+4.40%)
Apr 27, 2023 0.0085 0.0091 0.0085 0.0091 3,801 +0.00(+1.11%)
Apr 26, 2023 0.0088 0.0090 0.0088 0.0090 2,000 -0.00(-10.89%)
Apr 25, 2023 0.0101 0.0101 0.0101 0.0101 1,000 +0.00(+1.00%)
Apr 24, 2023 0.0100 0.0100 0.0085 0.0100 210,897 +0.00(+0.00%)
Apr 21, 2023 0.0100 0.0100 0.0100 0.0100 1,200 +0.00(+0.00%)
Apr 20, 2023 0.0100 0.0100 0.0100 0.0100 13,500 +0.00(+0.00%)
Apr 19, 2023 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Apr 17, 2023 0.0100 400 +0.00(+0.00%)
Apr 14, 2023 0.0100 0.0100 0.0100 0.0100 300 +0.00(+0.00%)
Apr 13, 2023 0.0100 0.0102 0.0100 0.0100 1,200 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0110 0.0100 0.0100 6,600 +0.00(+0.00%)
Apr 11, 2023 0.0100 0.0100 0.0100 0.0100 450 +0.00(+0.00%)
Apr 10, 2023 0.0100 0.0100 0.0100 0.0100 100 -0.00(-16.67%)
Apr 06, 2023 0.0112 0.0120 0.0112 0.0120 39,294 +0.00(+20.00%)
Apr 05, 2023 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Apr 04, 2023 0.0100 0.0100 0.0100 0.0100 3,000 -0.00(-12.28%)
Apr 03, 2023 0.0114 0.0114 0.0114 0.0114 2,000 +0.00(+0.00%)
Mar 31, 2023 0.0100 0.0114 0.0100 0.0114 103,650 +0.00(+14.00%)
Mar 30, 2023 0.0105 0.0105 0.0100 0.0100 27,220 -0.00(-20.00%)
Mar 29, 2023 0.0100 0.0125 0.0100 0.0125 156,560 +0.00(+25.00%)
Mar 28, 2023 0.0100 0.0100 0.0100 0.0100 101 -0.00(-12.28%)
Mar 27, 2023 0.0114 0.0114 0.0114 0.0114 50,050 +0.00(+8.57%)
Mar 24, 2023 0.0109 0.0109 0.0105 0.0105 14,000 -0.00(-19.23%)
Mar 23, 2023 0.0107 0.0136 0.0107 0.0130 12,969 +0.00(+0.00%)
Mar 22, 2023 0.0107 0.0130 0.0107 0.0130 11,500 +0.00(+0.00%)
Mar 21, 2023 0.0101 0.0130 0.0101 0.0130 11,000 -0.00(-2.99%)
Mar 17, 2023 0.0134 0 +0.00(+27.62%)
Mar 16, 2023 0.0133 0.0133 0.0105 0.0105 4,075 -0.01(-35.19%)
Mar 15, 2023 0.0106 0.0162 0.0101 0.0162 56,272 +0.01(+51.40%)
Mar 14, 2023 0.0111 0.0111 0.0107 0.0107 6,890 -0.00(-2.73%)
Mar 13, 2023 0.0107 0.0110 0.0107 0.0110 4,500 +0.00(+0.00%)
Mar 10, 2023 0.0165 0.0165 0.0110 0.0110 31,645 +0.00(+0.00%)
Mar 09, 2023 0.0110 0.0130 0.0110 0.0110 1,300 -0.00(-15.38%)
Mar 08, 2023 0.0136 0.0150 0.0130 0.0130 20,550 -0.00(-15.03%)
Mar 07, 2023 0.0138 0.0153 0.0138 0.0153 13,251 +0.00(+10.87%)
Mar 06, 2023 0.0111 0.0144 0.0111 0.0138 70,182 -0.00(-2.82%)
Mar 03, 2023 0.0130 0.0142 0.0130 0.0142 74,100 +0.00(+1.43%)
Mar 01, 2023 0.0140 0 -0.00(-8.50%)
Feb 28, 2023 0.0153 0.0153 0.0153 0.0153 3,515 +0.00(+3.38%)
Feb 27, 2023 0.0144 0.0149 0.0142 0.0148 162,500 -0.00(-3.90%)
Feb 24, 2023 0.0154 0.0154 0.0154 0.0154 10,000 +0.00(+6.94%)
Feb 23, 2023 0.0107 0.0144 0.0107 0.0144 4,485 +0.00(+38.46%)
Feb 22, 2023 0.0157 0.0157 0.0104 0.0104 52,395 -0.00(-30.67%)
Feb 21, 2023 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Feb 17, 2023 0.0150 0.0150 0.0150 0.0150 627 -0.00(-9.09%)
Feb 16, 2023 0.0146 0.0168 0.0146 0.0165 19,821 -0.00(-16.67%)
Feb 15, 2023 0.0146 0.0198 0.0146 0.0198 11,004 +0.00(+17.86%)
Feb 14, 2023 0.0168 0.0168 0.0146 0.0168 20,416 +0.00(+15.07%)
Feb 13, 2023 0.0149 0.0200 0.0146 0.0146 17,025 -0.00(-14.12%)
Feb 10, 2023 0.0154 0.0183 0.0146 0.0170 199,145 +0.00(+28.79%)
Feb 09, 2023 0.0100 0.0153 0.0100 0.0132 56,500 +0.00(+3.12%)
Feb 08, 2023 0.0128 0.0128 0.0128 0.0128 5,000 +0.00(+0.00%)
Feb 07, 2023 0.0129 0.0140 0.0128 0.0128 33,322 -0.00(-9.86%)
Feb 06, 2023 0.0111 0.0142 0.0111 0.0142 1,250 +0.00(+0.71%)
Feb 03, 2023 0.0139 0.0141 0.0128 0.0141 15,400 -0.00(-0.70%)
Feb 02, 2023 0.0142 0.0142 0.0142 0.0142 500 +0.00(+10.94%)
Jan 31, 2023 0.0128 18 -0.00(-4.48%)
Jan 30, 2023 0.0134 0.0134 0.0134 0.0134 101 -0.00(-4.29%)
Jan 27, 2023 0.0112 0.0140 0.0112 0.0140 70,039 +0.00(+25.00%)
Jan 26, 2023 0.0154 0.0155 0.0110 0.0112 121,990 -0.00(-27.74%)
Jan 25, 2023 0.0164 0.0164 0.0140 0.0155 23,634 +0.00(+10.71%)
Jan 24, 2023 0.0140 0.0146 0.0140 0.0140 3,000 +0.00(+0.72%)
Jan 23, 2023 0.0155 0.0155 0.0139 0.0139 9,500 -0.00(-1.42%)
Jan 20, 2023 0.0141 0.0141 0.0141 0.0141 3,486 +0.00(+3.68%)
Jan 19, 2023 0.0136 0.0136 0.0136 0.0136 2,500 +0.00(+24.77%)
Jan 18, 2023 0.0109 0.0109 0.0109 0.0109 1,000 -0.00(-9.17%)
Jan 17, 2023 0.0127 0.0131 0.0120 0.0120 18,973 +0.00(+10.09%)
Jan 13, 2023 0.0148 0.0148 0.0109 0.0109 52,025 -0.00(-24.31%)
Jan 12, 2023 0.0144 0.0144 0.0144 0.0144 8,860 +0.00(+0.00%)
Jan 11, 2023 0.0144 0.0144 0.0144 0.0144 2,500 +0.00(+9.09%)
Jan 10, 2023 0.0109 0.0132 0.0109 0.0132 3,200 -0.00(-8.33%)
Jan 09, 2023 0.0149 0.0149 0.0144 0.0144 14,668 +0.00(+0.00%)
Jan 06, 2023 0.0148 0.0148 0.0144 0.0144 97,390 -0.00(-0.69%)
Jan 05, 2023 0.0144 0.0151 0.0144 0.0145 47,754 -0.00(-4.61%)
Jan 04, 2023 0.0187 0.0187 0.0120 0.0152 74,540 +0.00(+9.35%)
Jan 03, 2023 0.0106 0.0150 0.0106 0.0139 109,176 +0.00(+8.59%)
Dec 30, 2022 0.0100 0.0151 0.0100 0.0128 102,601 -0.00(-5.88%)
Dec 29, 2022 0.0108 0.0155 0.0100 0.0136 92,755 -0.00(-8.11%)
Dec 28, 2022 0.0140 0.0149 0.0101 0.0148 110,646 +0.00(+9.63%)
Dec 27, 2022 0.0101 0.0179 0.0100 0.0135 141,416 +0.00(+0.75%)
Dec 21, 2022 0.0134 0 +0.00(+21.82%)
Dec 20, 2022 0.0135 0.0135 0.0110 0.0110 704,800 -0.00(-23.08%)
Dec 16, 2022 0.0143 25 +0.00(+5.93%)
Dec 15, 2022 0.0143 0.0143 0.0135 0.0135 80,400 +0.00(+0.00%)
Dec 14, 2022 0.0135 0.0135 0.0135 0.0135 282,000 -0.00(-15.63%)
Dec 13, 2022 0.0145 0.0160 0.0135 0.0160 5,140 +0.00(+18.52%)
Dec 12, 2022 0.0136 0.0180 0.0135 0.0135 87,046 -0.00(-5.59%)
Dec 09, 2022 0.0165 0.0165 0.0136 0.0143 23,323 -0.00(-1.38%)
Dec 08, 2022 0.0175 0.0188 0.0144 0.0145 41,890 -0.00(-12.12%)
Dec 06, 2022 0.0165 0 -0.00(-2.37%)
Dec 05, 2022 0.0189 0.0191 0.0153 0.0169 353,329 +0.00(+9.03%)
Dec 02, 2022 0.0150 0.0160 0.0121 0.0155 105,785 +0.00(+2.65%)
Nov 30, 2022 0.0151 0 +0.00(+0.67%)
Nov 29, 2022 0.0170 0.0170 0.0150 0.0150 155,589 -0.00(-0.66%)
Nov 28, 2022 0.0141 0.0170 0.0130 0.0151 116,974 +0.00(+14.39%)
Nov 25, 2022 0.0150 0.0153 0.0131 0.0132 152,190 -0.00(-25.00%)
Nov 23, 2022 0.0176 0.0176 0.0176 0.0176 15,000 -0.00(-2.22%)
Nov 22, 2022 0.0150 0.0180 0.0135 0.0180 90,990 +0.00(+24.14%)
Nov 21, 2022 0.0156 0.0156 0.0141 0.0145 57,000 -0.00(-22.46%)
Nov 17, 2022 0.0187 0 +0.00(+3.89%)
Nov 16, 2022 0.0161 0.0195 0.0141 0.0180 108,271 +0.00(+16.88%)
Nov 14, 2022 0.0154 11 -0.00(-6.10%)
Nov 11, 2022 0.0140 0.0164 0.0140 0.0164 4,940 +0.00(+2.50%)
Nov 10, 2022 0.0160 0.0160 0.0160 0.0160 204,000 +0.00(+6.67%)
Nov 09, 2022 0.0155 0.0155 0.0150 0.0150 150,000 +0.00(+3.45%)
Nov 08, 2022 0.0160 0.0160 0.0145 0.0145 125,000 -0.00(-9.94%)
Nov 04, 2022 0.0161 0 +0.00(+13.38%)
Nov 03, 2022 0.0162 0.0165 0.0142 0.0142 96,000 -0.00(-17.44%)
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.