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

Global Compliance Applications Corp (OP: FUAPF )

0.0141 +0.0045 (+46.88%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 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 (%)
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%)
Feb 01, 2019 0.0774 0.0781 0.0672 0.0743 156,700 -0.00(-3.51%)
Jan 31, 2019 0.0700 0.0779 0.0675 0.0770 339,427 +0.01(+9.22%)
Jan 30, 2019 0.0707 0.0779 0.0690 0.0705 21,230 +0.00(+2.17%)
Jan 29, 2019 0.0800 0.0800 0.0667 0.0690 44,930 -0.01(-11.54%)
Jan 28, 2019 0.0800 0.0800 0.0699 0.0780 69,936 +0.00(+1.69%)
Jan 25, 2019 0.0697 0.0785 0.0668 0.0767 80,400 -0.00(-1.03%)
Jan 24, 2019 0.0845 0.0845 0.0701 0.0775 22,261 +0.00(+3.33%)
Jan 23, 2019 0.0688 0.0804 0.0672 0.0750 48,277 +0.00(+1.63%)
Jan 22, 2019 0.0860 0.0860 0.0725 0.0738 125,385 -0.01(-12.87%)
Jan 18, 2019 0.0800 0.0889 0.0736 0.0847 48,000 +0.01(+8.73%)
Jan 17, 2019 0.0817 0.0883 0.0771 0.0779 103,850 -0.00(-0.51%)
Jan 16, 2019 0.0790 0.0886 0.0781 0.0783 72,547 -0.00(-3.33%)
Jan 15, 2019 0.0890 0.0934 0.0805 0.0810 85,409 -0.01(-8.37%)
Jan 14, 2019 0.0884 0.0979 0.0847 0.0884 37,657 +0.00(+0.68%)
Jan 11, 2019 0.0855 0.1010 0.0830 0.0878 30,800 -0.00(-1.01%)
Jan 10, 2019 0.1005 0.1005 0.0883 0.0887 29,640 -0.01(-11.30%)
Jan 09, 2019 0.1001 0.1047 0.0915 0.1000 61,530 -0.00(-0.60%)
Jan 08, 2019 0.1035 0.1077 0.0891 0.1006 35,360 +0.01(+9.23%)
Jan 07, 2019 0.0820 0.1030 0.0718 0.0921 133,782 +0.01(+13.14%)
Jan 04, 2019 0.0790 0.0814 0.0654 0.0814 38,700 +0.00(+2.01%)
Jan 03, 2019 0.0790 0.0798 0.0675 0.0798 68,152 +0.00(+4.04%)
Jan 02, 2019 0.0630 0.0784 0.0630 0.0767 35,488 +0.01(+18.73%)
Dec 31, 2018 0.0560 0.0701 0.0560 0.0646 38,200 -0.00(-5.56%)
Dec 28, 2018 0.0588 0.0684 0.0524 0.0684 333,800 +0.00(+0.88%)
Dec 27, 2018 0.0670 0.0710 0.0570 0.0678 161,804 -0.01(-10.79%)
Dec 26, 2018 0.0565 0.0762 0.0565 0.0760 73,139 +0.01(+9.83%)
Dec 24, 2018 0.0670 0.0822 0.0670 0.0692 79,900 -0.00(-4.55%)
Dec 21, 2018 0.0813 0.0849 0.0700 0.0725 193,300 -0.01(-8.11%)
Dec 20, 2018 0.0765 0.0791 0.0720 0.0789 105,458 +0.00(+1.28%)
Dec 19, 2018 0.0790 0.0919 0.0761 0.0779 46,455 -0.01(-10.56%)
Dec 18, 2018 0.0870 0.0954 0.0850 0.0871 45,529 -0.00(-2.57%)
Dec 17, 2018 0.0838 0.0989 0.0833 0.0894 109,122 +0.00(+1.71%)
Dec 14, 2018 0.0995 0.0995 0.0878 0.0879 33,800 -0.00(-0.90%)
Dec 13, 2018 0.0998 0.0998 0.0851 0.0887 54,737 -0.00(-4.00%)
Dec 12, 2018 0.1072 0.1072 0.0911 0.0924 32,673 -0.01(-7.23%)
Dec 11, 2018 0.0970 0.1000 0.0906 0.0996 43,110 +0.01(+8.97%)
Dec 10, 2018 0.0900 0.1003 0.0884 0.0914 99,144 +0.00(+4.10%)
Dec 07, 2018 0.0930 0.0994 0.0866 0.0878 97,900 -0.00(-1.13%)
Dec 06, 2018 0.0930 0.0930 0.0801 0.0888 46,875 -0.00(-3.27%)
Dec 04, 2018 0.0977 0.1092 0.0818 0.0918 207,200 -0.00(-0.22%)
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.