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

Global Compliance Applications Corp (OP: FUAPF )

0.0145 -0.0007 (-4.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.0608 0.0608 0.0532 0.0580 25,064 +0.00(+3.57%)
Apr 29, 2019 0.0568 0.0615 0.0541 0.0560 56,937 +0.00(+9.59%)
Apr 26, 2019 0.0549 0.0550 0.0511 0.0511 55,800 -0.00(-5.55%)
Apr 25, 2019 0.0604 0.0604 0.0541 0.0541 10,800 -0.00(-6.24%)
Apr 24, 2019 0.0542 0.0580 0.0540 0.0577 47,393 +0.00(+6.46%)
Apr 23, 2019 0.0567 0.0609 0.0542 0.0542 33,508 -0.01(-9.97%)
Apr 22, 2019 0.0602 0.0648 0.0569 0.0602 31,211 +0.00(+8.66%)
Apr 18, 2019 0.0662 0.0662 0.0553 0.0554 53,900 -0.01(-15.29%)
Apr 17, 2019 0.0642 0.0654 0.0542 0.0654 15,383 +0.00(+7.21%)
Apr 16, 2019 0.0540 0.0640 0.0540 0.0610 32,865 +0.01(+10.91%)
Apr 15, 2019 0.0626 0.0626 0.0550 0.0550 5,319 -0.01(-12.14%)
Apr 12, 2019 0.0626 0.0626 0.0552 0.0626 8,900 -0.00(-2.95%)
Apr 11, 2019 0.0640 0.0647 0.0574 0.0645 31,234 +0.00(+3.04%)
Apr 10, 2019 0.0701 0.0701 0.0600 0.0626 52,542 -0.00(-5.86%)
Apr 09, 2019 0.0600 0.0671 0.0584 0.0665 17,963 +0.00(+6.06%)
Apr 08, 2019 0.0620 0.0704 0.0620 0.0627 33,990 -0.01(-7.79%)
Apr 05, 2019 0.0613 0.0680 0.0613 0.0680 313,300 -0.00(-0.87%)
Apr 04, 2019 0.0634 0.0742 0.0611 0.0686 18,300 +0.00(+0.88%)
Apr 03, 2019 0.0742 0.0742 0.0651 0.0680 7,122 +0.00(+4.78%)
Apr 02, 2019 0.0616 0.0728 0.0616 0.0649 35,823 -0.00(-0.92%)
Apr 01, 2019 0.0765 0.0765 0.0641 0.0655 66,587 -0.00(-6.43%)
Mar 29, 2019 0.0650 0.0700 0.0650 0.0700 51,900 +0.00(+3.70%)
Mar 28, 2019 0.0735 0.0790 0.0659 0.0675 149,470 -0.01(-10.00%)
Mar 27, 2019 0.0661 0.0768 0.0661 0.0750 97,715 +0.01(+7.45%)
Mar 26, 2019 0.0745 0.0745 0.0681 0.0698 9,975 +0.00(+0.14%)
Mar 25, 2019 0.0700 0.0700 0.0696 0.0697 9,524 +0.00(+2.20%)
Mar 22, 2019 0.0650 0.0745 0.0650 0.0682 22,400 -0.00(-1.59%)
Mar 21, 2019 0.0693 0.0745 0.0657 0.0693 31,650 -0.00(-5.33%)
Mar 20, 2019 0.0735 0.0745 0.0660 0.0732 117,743 -0.00(-1.61%)
Mar 19, 2019 0.0651 0.0745 0.0651 0.0744 31,324 +0.01(+12.73%)
Mar 18, 2019 0.0650 0.0740 0.0650 0.0660 9,314 +0.00(+0.30%)
Mar 15, 2019 0.0700 0.0741 0.0657 0.0658 17,400 -0.00(-0.15%)
Mar 14, 2019 0.0660 0.0745 0.0655 0.0659 32,238 -0.00(-5.86%)
Mar 13, 2019 0.0694 0.0745 0.0658 0.0700 37,044 +0.00(+0.29%)
Mar 12, 2019 0.0745 0.0745 0.0698 0.0698 8,167 +0.00(+0.14%)
Mar 11, 2019 0.0630 0.0748 0.0630 0.0697 27,406 +0.00(+5.13%)
Mar 08, 2019 0.0733 0.0748 0.0660 0.0663 11,900 -0.01(-7.53%)
Mar 07, 2019 0.0671 0.0726 0.0658 0.0717 28,500 +0.00(+3.46%)
Mar 06, 2019 0.0739 0.0739 0.0677 0.0693 7,525 -0.01(-7.60%)
Mar 05, 2019 0.0695 0.0774 0.0683 0.0750 11,649 +0.01(+7.76%)
Mar 04, 2019 0.0681 0.0773 0.0671 0.0696 27,603 -0.01(-10.08%)
Mar 01, 2019 0.0690 0.0775 0.0690 0.0774 70,600 +0.01(+13.99%)
Feb 28, 2019 0.0687 0.0700 0.0664 0.0679 163,602 -0.00(-5.03%)
Feb 27, 2019 0.0677 0.0734 0.0677 0.0715 180,283 +0.00(+7.20%)
Feb 26, 2019 0.0780 0.0780 0.0641 0.0667 9,775 -0.00(-0.60%)
Feb 25, 2019 0.0612 0.0732 0.0598 0.0671 62,186 +0.00(+4.03%)
Feb 22, 2019 0.0637 0.0737 0.0630 0.0645 29,500 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0747 0.0632 0.0645 40,437 -0.01(-9.03%)
Feb 20, 2019 0.0681 0.0751 0.0680 0.0709 138,048 -0.00(-2.61%)
Feb 19, 2019 0.0650 0.0749 0.0650 0.0728 107,067 +0.00(+7.06%)
Feb 15, 2019 0.0773 0.0826 0.0660 0.0680 74,700 -0.01(-11.34%)
Feb 14, 2019 0.0816 0.0816 0.0661 0.0767 122,630 +0.00(+3.09%)
Feb 13, 2019 0.0709 0.0766 0.0691 0.0744 186,503 +0.01(+14.29%)
Feb 12, 2019 0.0658 0.0700 0.0645 0.0651 67,000 -0.01(-11.07%)
Feb 11, 2019 0.0616 0.0768 0.0616 0.0732 83,830 +0.01(+11.42%)
Feb 08, 2019 0.0769 0.0769 0.0657 0.0657 20,100 -0.01(-14.56%)
Feb 07, 2019 0.0725 0.0769 0.0661 0.0769 191,309 +0.01(+18.31%)
Feb 06, 2019 0.0655 0.0734 0.0644 0.0650 60,189 -0.00(-3.42%)
Feb 05, 2019 0.0777 0.0777 0.0673 0.0673 22,082 -0.00(-4.81%)
Feb 04, 2019 0.0790 0.0791 0.0670 0.0707 59,882 -0.00(-4.85%)
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.