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

Global Compliance Applications Corp (OP: FUAPF )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 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 (%)
May 31, 2022 0.0277 0.0295 0.0277 0.0295 54,000 -0.00(-6.65%)
May 27, 2022 0.0321 0.0321 0.0280 0.0316 20,175 -0.01(-14.59%)
May 26, 2022 0.0370 0.0370 0.0370 0.0370 1,000 +0.01(+28.03%)
May 25, 2022 0.0270 0.0289 0.0270 0.0289 2,750 +0.00(+3.21%)
May 24, 2022 0.0319 0.0319 0.0280 0.0280 3,800 -0.00(-6.35%)
May 23, 2022 0.0320 0.0340 0.0299 0.0299 344,625 -0.00(-5.97%)
May 20, 2022 0.0318 0.0318 0.0318 0.0318 32,000 -0.00(-0.31%)
May 19, 2022 0.0319 0.0319 0.0319 0.0319 32,000 -0.00(-8.86%)
May 18, 2022 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+9.72%)
May 17, 2022 0.0251 0.0319 0.0251 0.0319 36,500 +0.00(+14.75%)
May 16, 2022 0.0270 0.0290 0.0270 0.0278 62,758 -0.00(-4.14%)
May 13, 2022 0.0202 0.0314 0.0202 0.0290 9,401 +0.00(+13.28%)
May 12, 2022 0.0299 0.0350 0.0256 0.0256 23,051 -0.00(-11.72%)
May 11, 2022 0.0246 0.0348 0.0246 0.0290 6,000 +0.00(+0.00%)
May 09, 2022 0.0290 0 -0.00(-7.05%)
May 06, 2022 0.0340 0.0340 0.0312 0.0312 4,100 -0.00(-13.33%)
May 05, 2022 0.0255 0.0360 0.0255 0.0360 1,550 +0.00(+7.46%)
May 04, 2022 0.0440 0.0440 0.0311 0.0335 5,700 +0.00(+7.72%)
May 03, 2022 0.0394 0.0394 0.0311 0.0311 2,400 -0.00(-10.89%)
May 02, 2022 0.0320 0.0349 0.0307 0.0349 3,585 -0.00(-2.51%)
Apr 29, 2022 0.0358 0.0358 0.0358 0.0358 1,400 +0.00(+0.28%)
Apr 28, 2022 0.0357 0.0357 0.0357 0.0357 14,005 +0.00(+0.00%)
Apr 27, 2022 0.0357 0.0358 0.0357 0.0357 59,790 +0.01(+16.67%)
Apr 26, 2022 0.0282 0.0332 0.0282 0.0306 74,100 -0.00(-8.38%)
Apr 25, 2022 0.0361 0.0399 0.0334 0.0334 27,725 -0.01(-16.29%)
Apr 22, 2022 0.0368 0.0399 0.0368 0.0399 18,199 +0.00(+0.00%)
Apr 21, 2022 0.0361 0.0400 0.0361 0.0399 35,474 -0.00(-1.97%)
Apr 20, 2022 0.0384 0.0407 0.0379 0.0407 20,314 +0.00(+7.67%)
Apr 19, 2022 0.0368 0.0415 0.0368 0.0378 27,025 -0.00(-2.07%)
Apr 18, 2022 0.0386 0.0398 0.0386 0.0386 2,100 -0.00(-4.93%)
Apr 14, 2022 0.0406 0.0406 0.0406 0.0406 10,000 +0.00(+4.10%)
Apr 13, 2022 0.0370 0.0390 0.0368 0.0390 44,757 -0.00(-11.36%)
Apr 12, 2022 0.0361 0.0443 0.0361 0.0440 20,500 +0.00(+5.26%)
Apr 08, 2022 0.0418 0 +0.00(+0.24%)
Apr 07, 2022 0.0444 0.0444 0.0391 0.0417 60,667 -0.00(-7.54%)
Apr 06, 2022 0.0422 0.0451 0.0422 0.0451 2,100 +0.00(+1.58%)
Apr 05, 2022 0.0444 0.0450 0.0444 0.0444 42,550 -0.00(-1.33%)
Apr 04, 2022 0.0400 0.0466 0.0400 0.0450 89,273 +0.01(+14.50%)
Apr 01, 2022 0.0424 0.0424 0.0362 0.0393 4,250 -0.00(-7.75%)
Mar 30, 2022 0.0426 0 -0.00(-5.12%)
Mar 29, 2022 0.0414 0.0449 0.0356 0.0449 60,024 +0.00(+6.15%)
Mar 28, 2022 0.0456 0.0489 0.0423 0.0423 62,700 -0.00(-10.00%)
Mar 25, 2022 0.0449 0.0491 0.0440 0.0470 62,292 +0.01(+13.25%)
Mar 24, 2022 0.0445 0.0445 0.0381 0.0415 48,491 +0.00(+6.68%)
Mar 22, 2022 0.0389 0 -0.00(-4.42%)
Mar 21, 2022 0.0446 0.0446 0.0391 0.0407 102,600 -0.00(-8.13%)
Mar 18, 2022 0.0400 0.0443 0.0400 0.0443 46,000 +0.00(+10.75%)
Mar 17, 2022 0.0400 0.0430 0.0400 0.0400 82,692 +0.00(+11.11%)
Mar 16, 2022 0.0450 0.0450 0.0360 0.0360 45,792 +0.00(+0.00%)
Mar 15, 2022 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-2.44%)
Mar 14, 2022 0.0431 0.0431 0.0369 0.0369 107,825 -0.01(-12.14%)
Mar 11, 2022 0.0450 0.0450 0.0420 0.0420 34,216 -0.00(-7.28%)
Mar 10, 2022 0.0539 0.0570 0.0447 0.0453 64,570 +0.01(+17.36%)
Mar 09, 2022 0.0403 0.0410 0.0386 0.0386 26,104 +0.00(+4.61%)
Mar 08, 2022 0.0369 0.0369 0.0347 0.0369 17,500 +0.00(+2.22%)
Mar 07, 2022 0.0455 0.0455 0.0324 0.0361 15,685 -0.00(-11.95%)
Mar 04, 2022 0.0434 0.0434 0.0410 0.0410 74,862 +0.00(+2.50%)
Mar 03, 2022 0.0422 0.0422 0.0400 0.0400 26,780 -0.00(-1.96%)
Mar 02, 2022 0.0408 0.0430 0.0402 0.0408 39,321 +0.00(+2.00%)
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.