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 (%)
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%)
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%)
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.