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

Global Compliance Applications Corp (OP: FUAPF )

0.0096 +0.0019 (+24.68%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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, 2021 0.0361 0.0420 0.0321 0.0365 101,350 -0.01(-12.89%)
Nov 29, 2021 0.0390 0.0419 0.0349 0.0419 52,363 +0.00(+6.08%)
Nov 26, 2021 0.0347 0.0402 0.0347 0.0395 20,928 -0.00(-5.95%)
Nov 24, 2021 0.0414 0.0439 0.0399 0.0420 12,425 -0.00(-4.11%)
Nov 23, 2021 0.0362 0.0445 0.0362 0.0438 15,122 +0.00(+1.86%)
Nov 22, 2021 0.0413 0.0500 0.0409 0.0430 38,981 -0.01(-14.00%)
Nov 19, 2021 0.0450 0.0500 0.0430 0.0500 49,609 +0.01(+11.11%)
Nov 18, 2021 0.0385 0.0450 0.0450 0.0450 107,130 +0.00(+5.88%)
Nov 17, 2021 0.0393 0.0425 0.0392 0.0425 17,670 +0.00(+1.19%)
Nov 16, 2021 0.0417 0.0425 0.0394 0.0420 58,544 -0.00(-1.18%)
Nov 15, 2021 0.0397 0.0426 0.0395 0.0425 25,794 -0.00(-0.23%)
Nov 12, 2021 0.0420 0.0432 0.0420 0.0426 7,020 +0.00(+1.43%)
Nov 11, 2021 0.0445 0.0445 0.0420 0.0420 68,175 +0.00(+0.00%)
Nov 10, 2021 0.0399 0.0420 23,439 +0.00(+3.70%)
Nov 09, 2021 0.0389 0.0446 0.0389 0.0405 121,578 -0.00(-7.95%)
Nov 08, 2021 0.0408 0.0531 0.0401 0.0440 56,144 -0.00(-9.65%)
Nov 05, 2021 0.0437 0.0487 0.0430 0.0487 50,060 +0.00(+0.21%)
Nov 04, 2021 0.0410 0.0493 0.0410 0.0486 10,340 -0.00(-0.61%)
Nov 03, 2021 0.0432 0.0510 0.0432 0.0489 50,793 +0.00(+0.20%)
Nov 02, 2021 0.0474 0.0505 0.0439 0.0488 17,741 +0.00(+10.91%)
Nov 01, 2021 0.0436 0.0440 0.0436 0.0440 2,522 +0.00(+3.29%)
Oct 29, 2021 0.0487 0.0487 0.0403 0.0426 49,832 -0.00(-1.16%)
Oct 28, 2021 0.0400 0.0493 0.0400 0.0431 112,051 -0.00(-2.27%)
Oct 27, 2021 0.0450 0.0492 0.0441 0.0441 34,028 -0.00(-9.82%)
Oct 26, 2021 0.0490 0.0490 0.0439 0.0489 126,238 +0.00(+11.14%)
Oct 25, 2021 0.0432 0.0530 0.0432 0.0440 6,225 -0.00(-9.09%)
Oct 22, 2021 0.0546 0.0546 0.0482 0.0484 35,620 -0.01(-9.53%)
Oct 21, 2021 0.0490 0.0550 0.0490 0.0535 111,107 +0.01(+11.92%)
Oct 20, 2021 0.0481 0.0500 0.0478 0.0478 63,892 -0.00(-8.60%)
Oct 19, 2021 0.0505 0.0526 0.0440 0.0523 24,600 +0.00(+7.39%)
Oct 18, 2021 0.0410 0.0495 0.0410 0.0487 15,342 -0.00(-7.24%)
Oct 15, 2021 0.0500 0.0569 0.0475 0.0525 135,841 +0.00(+5.00%)
Oct 14, 2021 0.0480 0.0525 0.0480 0.0500 160,916 -0.00(-1.96%)
Oct 13, 2021 0.0472 0.0528 0.0472 0.0510 1,580 -0.00(-2.30%)
Oct 12, 2021 0.0567 0.0567 0.0479 0.0522 29,675 -0.00(-3.51%)
Oct 11, 2021 0.0480 0.0562 0.0453 0.0541 31,200 +0.01(+10.18%)
Oct 08, 2021 0.0465 0.0537 0.0465 0.0491 6,800 -0.01(-12.01%)
Oct 07, 2021 0.0465 0.0558 0.0465 0.0558 5,591 +0.00(+8.56%)
Oct 06, 2021 0.0532 0.0594 0.0470 0.0514 27,067 -0.00(-6.55%)
Oct 05, 2021 0.0521 0.0550 0.0432 0.0550 77,400 +0.00(+9.34%)
Oct 04, 2021 0.0525 0.0543 0.0467 0.0503 31,534 -0.00(-8.55%)
Oct 01, 2021 0.0435 0.0556 0.0435 0.0550 82,901 +0.00(+7.42%)
Sep 30, 2021 0.0590 0.0590 0.0472 0.0512 212,570 -0.00(-5.88%)
Sep 29, 2021 0.0544 0.0589 0.0500 0.0544 259,577 +0.00(+0.00%)
Sep 28, 2021 0.0474 0.0596 0.0474 0.0544 8,800 -0.00(-0.18%)
Sep 27, 2021 0.0505 0.0545 0.0504 0.0545 119,400 +0.00(+7.07%)
Sep 24, 2021 0.0434 0.0524 0.0434 0.0509 12,134 -0.00(-3.60%)
Sep 23, 2021 0.0463 0.0528 0.0463 0.0528 2,500 +0.00(+2.52%)
Sep 22, 2021 0.0476 0.0545 0.0409 0.0515 18,728 +0.00(+0.98%)
Sep 21, 2021 0.0500 0.0519 0.0467 0.0510 94,060 +0.00(+5.81%)
Sep 20, 2021 0.0460 0.0539 0.0420 0.0482 308,570 -0.01(-10.58%)
Sep 17, 2021 0.0551 0.0551 0.0539 0.0539 6,200 -0.00(-3.75%)
Sep 16, 2021 0.0564 0.0571 0.0544 0.0560 88,493 -0.00(-1.93%)
Sep 15, 2021 0.0564 0.0600 0.0564 0.0571 12,300 -0.00(-0.70%)
Sep 14, 2021 0.0571 0.0600 0.0549 0.0575 30,934 -0.00(-3.69%)
Sep 13, 2021 0.0600 0.0600 0.0507 0.0597 61,300 +0.00(+8.55%)
Sep 10, 2021 0.0514 0.0596 0.0514 0.0550 13,475 -0.00(-1.79%)
Sep 09, 2021 0.0590 0.0590 0.0514 0.0560 14,976 -0.00(-3.28%)
Sep 08, 2021 0.0473 0.0597 0.0473 0.0579 220,933 +0.00(+8.02%)
Sep 07, 2021 0.0510 0.0600 0.0510 0.0536 222,444 +0.00(+5.10%)
Sep 03, 2021 0.0534 0.0534 0.0510 0.0510 14,372 -0.00(-0.78%)
Sep 02, 2021 0.0460 0.0590 0.0460 0.0514 70,503 -0.01(-9.82%)
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.