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

Global Compliance Applications Corp (OP: FUAPF )

0.0134 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 29, 2020 0.0199 0.0257 0.0199 0.0257 21,700 +0.01(+33.85%)
May 28, 2020 0.0189 0.0192 0.0176 0.0192 61,900 +0.00(+20.00%)
May 27, 2020 0.0191 0.0191 0.0131 0.0160 60,200 -0.00(-15.34%)
May 26, 2020 0.0100 0.0189 0.0100 0.0189 113,924 +0.01(+45.38%)
May 22, 2020 0.0100 0.0151 0.0100 0.0130 15,000 +0.00(+0.00%)
May 21, 2020 0.0134 0.0159 0.0115 0.0130 35,400 +0.00(+18.18%)
May 20, 2020 0.0101 0.0159 0.0101 0.0110 27,807 -0.00(-24.66%)
May 19, 2020 0.0159 0.0159 0.0101 0.0146 130,528 -0.00(-8.75%)
May 18, 2020 0.0148 0.0192 0.0102 0.0160 84,538 +0.00(+28.00%)
May 15, 2020 0.0149 0.0149 0.0100 0.0125 4,300 -0.00(-16.11%)
May 14, 2020 0.0148 0.0150 0.0081 0.0149 56,225 +0.00(+12.03%)
May 13, 2020 0.0120 0.0133 0.0100 0.0133 87,624 -0.00(-4.32%)
May 12, 2020 0.0191 0.0191 0.0139 0.0139 22,122 +0.00(+15.83%)
May 11, 2020 0.0148 0.0150 0.0120 0.0120 87,033 -0.00(-17.24%)
May 08, 2020 0.0143 0.0149 0.0143 0.0145 1,300 +0.00(+3.57%)
May 07, 2020 0.0157 0.0157 0.0140 0.0140 57,880 +0.00(+16.67%)
May 06, 2020 0.0120 0.0120 0.0120 56 +0.00(+0.00%)
May 05, 2020 0.0103 0.0157 0.0103 0.0120 46,450 -0.00(-23.57%)
May 04, 2020 0.0103 0.0157 0.0103 0.0157 38,151 +0.00(+30.83%)
May 01, 2020 0.0122 0.0139 0.0120 0.0120 10,600 -0.00(-23.08%)
Apr 30, 2020 0.0164 0.0164 0.0120 0.0156 28,738 +0.00(+12.23%)
Apr 29, 2020 0.0108 0.0158 0.0108 0.0139 42,175 -0.00(-10.32%)
Apr 28, 2020 0.0120 0.0155 0.0120 0.0155 24,750 +0.00(+12.32%)
Apr 27, 2020 0.0120 0.0138 0.0108 0.0138 11,370 -0.00(-8.00%)
Apr 24, 2020 0.0108 0.0150 0.0108 0.0150 19,000 +0.00(+38.89%)
Apr 23, 2020 0.0108 0.0158 0.0108 0.0108 18,900 -0.00(-31.21%)
Apr 22, 2020 0.0184 0.0184 0.0133 0.0157 14,300 +0.00(+1.29%)
Apr 21, 2020 0.0130 0.0155 0.0107 0.0155 33,835 +0.00(+34.78%)
Apr 20, 2020 0.0134 0.0157 0.0111 0.0115 53,640 -0.00(-23.33%)
Apr 17, 2020 0.0157 0.0157 0.0111 0.0150 26,500 -0.00(-3.85%)
Apr 16, 2020 0.0156 0.0156 0.0156 0.0156 2,100 +0.00(+45.79%)
Apr 15, 2020 0.0132 0.0132 0.0107 0.0107 19,374 -0.00(-20.15%)
Apr 14, 2020 0.0159 0.0159 0.0108 0.0134 15,223 -0.00(-10.67%)
Apr 13, 2020 0.0133 0.0158 0.0133 0.0150 16,800 +0.00(+12.78%)
Apr 09, 2020 0.0107 0.0157 0.0107 0.0133 18,000 -0.00(-15.29%)
Apr 08, 2020 0.0106 0.0157 0.0105 0.0157 33,792 +0.01(+48.11%)
Apr 07, 2020 0.0106 0.0151 0.0106 0.0106 4,856 -0.00(-18.46%)
Apr 06, 2020 0.0131 0.0150 0.0100 0.0130 185,702 +0.00(+0.00%)
Apr 03, 2020 0.0128 0.0130 0.0128 0.0130 200,000 -0.00(-25.71%)
Apr 02, 2020 0.0105 0.0175 0.0105 0.0175 31,723 +0.00(+19.86%)
Apr 01, 2020 0.0150 0.0164 0.0128 0.0146 27,238 +0.00(+14.96%)
Mar 31, 2020 0.0137 0.0150 0.0127 0.0127 8,834 -0.00(-15.33%)
Mar 30, 2020 0.0149 0.0150 0.0147 0.0150 11,360 +0.00(+48.51%)
Mar 27, 2020 0.0155 0.0155 0.0100 0.0101 36,900 +0.00(+5.21%)
Mar 26, 2020 0.0150 0.0156 0.0096 0.0096 85,231 -0.00(-28.36%)
Mar 25, 2020 0.0134 0.0134 0.0134 0.0134 145 -0.00(-10.67%)
Mar 24, 2020 0.0111 0.0153 0.0111 0.0150 11,325 +0.00(+13.64%)
Mar 23, 2020 0.0189 0.0189 0.0119 0.0132 34,222 -0.00(-17.50%)
Mar 20, 2020 0.0189 0.0189 0.0129 0.0160 2,200 -0.00(-15.34%)
Mar 19, 2020 0.0124 0.0189 0.0112 0.0189 27,054 +0.01(+52.42%)
Mar 18, 2020 0.0184 0.0184 0.0111 0.0124 12,130 -0.01(-32.61%)
Mar 17, 2020 0.0160 0.0184 0.0127 0.0184 105,136 +0.00(+22.67%)
Mar 16, 2020 0.0120 0.0150 0.0089 0.0150 142,016 +0.00(+14.50%)
Mar 13, 2020 0.0131 0.0131 0.0131 78 +0.00(+0.00%)
Mar 12, 2020 0.0110 0.0198 0.0110 0.0131 6,000 -0.01(-33.84%)
Mar 11, 2020 0.0120 0.0256 0.0120 0.0198 15,700 -0.00(-1.00%)
Mar 10, 2020 0.0166 0.0200 0.0166 0.0200 31,277 +0.00(+17.65%)
Mar 09, 2020 0.0150 0.0280 0.0150 0.0170 49,540 -0.01(-30.04%)
Mar 06, 2020 0.0244 0.0244 0.0169 0.0243 14,500 +0.01(+71.13%)
Mar 05, 2020 0.0120 0.0142 0.0120 0.0142 1,500 -0.00(-15.98%)
Mar 04, 2020 0.0189 0.0189 0.0169 0.0169 4,682 -0.00(-15.50%)
Mar 03, 2020 0.0280 0.0280 0.0200 0.0200 8,310 -0.00(-18.03%)
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.