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

Global Compliance Applications Corp (OP: FUAPF )

0.0106 -0.0039 (-26.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Aug 31, 2017 0.1215 0.1256 0.1176 0.1187 30,100 -0.00(-2.22%)
Aug 30, 2017 0.1163 0.1291 0.1128 0.1214 53,750 +0.01(+8.59%)
Aug 29, 2017 0.1175 0.1180 0.1038 0.1118 26,941 -0.00(-3.54%)
Aug 28, 2017 0.1050 0.1211 0.1050 0.1159 203,916 +0.02(+15.21%)
Aug 25, 2017 0.0890 0.1042 0.0860 0.1006 19,431 +0.02(+22.98%)
Aug 24, 2017 0.0810 0.0820 0.0810 0.0818 52,500 -0.00(-1.45%)
Aug 23, 2017 0.0830 0.0830 0.0830 0.0830 13,300 +0.00(+0.00%)
Aug 22, 2017 0.0860 0.0860 0.0830 0.0830 600 +0.00(+0.73%)
Aug 21, 2017 0.0795 0.1030 0.0795 0.0824 82,321 +0.01(+19.42%)
Aug 18, 2017 0.0690 0.0690 0.0690 0.0690 700 -0.00(-6.63%)
Aug 17, 2017 0.0739 0.0739 0.0739 0.0739 5,000 -0.01(-7.63%)
Aug 16, 2017 0.0695 0.0830 0.0695 0.0800 160,315 +0.01(+17.99%)
Aug 15, 2017 0.0600 0.0720 0.0577 0.0678 29,800 -0.00(-0.29%)
Aug 14, 2017 0.0600 0.0680 0.0600 0.0680 73,521 +0.01(+10.03%)
Aug 11, 2017 0.0664 0.0666 0.0613 0.0618 44,398 -0.00(-4.92%)
Aug 10, 2017 0.0658 0.0665 0.0650 0.0650 43,231 -0.00(-0.54%)
Aug 09, 2017 0.0696 0.0696 0.0617 0.0654 6,849 -0.00(-0.83%)
Aug 08, 2017 0.0658 0.0681 0.0658 0.0659 18,049 -0.00(-3.09%)
Aug 07, 2017 0.0680 0.0686 0.0680 0.0680 18,279 -0.01(-9.33%)
Aug 04, 2017 0.0780 0.0780 0.0705 0.0750 126,314 +0.00(+0.00%)
Aug 03, 2017 0.0650 0.0791 0.0650 0.0750 34,638 +0.01(+12.95%)
Aug 02, 2017 0.0632 0.0760 0.0632 0.0664 27,840 -0.01(-13.77%)
Aug 01, 2017 0.0700 0.0770 0.0653 0.0770 18,017 +0.00(+2.67%)
Jul 31, 2017 0.0790 0.0790 0.0676 0.0750 102,975 +0.00(+7.14%)
Jul 28, 2017 0.0762 0.0780 0.0649 0.0700 62,781 +0.00(+0.57%)
Jul 27, 2017 0.0708 0.0771 0.0668 0.0696 30,075 +0.00(+0.59%)
Jul 26, 2017 0.0680 0.0815 0.0680 0.0692 44,933 -0.01(-13.51%)
Jul 25, 2017 0.0772 0.0800 0.0707 0.0800 67,083 +0.01(+6.67%)
Jul 24, 2017 0.0665 0.0769 0.0624 0.0750 122,729 +0.01(+19.05%)
Jul 21, 2017 0.0770 0.0770 0.0615 0.0630 193,706 -0.01(-16.45%)
Jul 20, 2017 0.0726 0.0770 0.0710 0.0754 97,818 +0.00(+3.71%)
Jul 19, 2017 0.0742 0.0770 0.0630 0.0727 186,830 +0.01(+20.97%)
Jul 18, 2017 0.0770 0.0770 0.0601 0.0601 5,479 -0.00(-4.91%)
Jul 17, 2017 0.0684 0.0780 0.0632 0.0632 150,533 -0.01(-12.59%)
Jul 14, 2017 0.0734 0.0770 0.0682 0.0723 113,502 +0.00(+3.29%)
Jul 13, 2017 0.0677 0.0760 0.0677 0.0700 68,420 +0.00(+0.00%)
Jul 12, 2017 0.0685 0.0755 0.0638 0.0700 257,864 +0.01(+20.69%)
Jul 10, 2017 0.0580 0.0580 0.0580 0 -0.01(-16.67%)
Jul 06, 2017 0.0696 0.0696 0.0696 0 -0.01(-8.42%)
Jul 05, 2017 0.0750 0.0760 0.0750 0.0760 6,325 +0.02(+31.03%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 27, 2017 0.0580 0.0580 0.0580 0 -0.01(-9.80%)
Jun 26, 2017 0.0805 0.0850 0.0643 0.0643 4,000 -0.01(-8.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+5.74%)
Jun 21, 2017 0.0662 0.0662 0.0662 0 -0.02(-25.87%)
Jun 20, 2017 0.0620 0.0900 0.0620 0.0893 37,250 +0.03(+46.39%)
Jun 15, 2017 0.0610 0.0610 0.0610 0 -0.01(-10.69%)
Jun 14, 2017 0.0683 0.0683 0.0683 0.0683 10,000 -0.00(-0.36%)
Jun 13, 2017 0.0729 0.0729 0.0685 0.0685 3,168 +0.01(+26.71%)
Jun 07, 2017 0.0541 0.0541 0.0541 0 -0.01(-20.32%)
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.