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

Global Compliance Applications Corp (OP: FUAPF )

0.0135 +0.0027 (+25.00%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 0.0360 0.0439 0.0360 0.0378 181,200 -0.00(-1.82%)
Dec 30, 2021 0.0355 0.0413 0.0320 0.0385 69,344 -0.00(-0.26%)
Dec 29, 2021 0.0282 0.0400 0.0282 0.0386 140,510 +0.00(+2.93%)
Dec 28, 2021 0.0465 0.0465 0.0375 0.0375 45,738 -0.00(-8.76%)
Dec 27, 2021 0.0410 0.0479 0.0342 0.0411 13,239 -0.00(-0.24%)
Dec 23, 2021 0.0320 0.0412 0.0320 0.0412 105,538 +0.00(+8.14%)
Dec 22, 2021 0.0406 0.0406 0.0381 0.0381 1,789 +0.00(+6.42%)
Dec 21, 2021 0.0367 0.0377 0.0344 0.0358 32,704 -0.00(-10.50%)
Dec 20, 2021 0.0343 0.0400 0.0343 0.0400 9,030 +0.00(+2.56%)
Dec 17, 2021 0.0390 0.0390 0.0350 0.0390 37,074 +0.00(+3.72%)
Dec 16, 2021 0.0341 0.0376 0.0338 0.0376 24,780 -0.00(-1.05%)
Dec 15, 2021 0.0431 0.0431 0.0350 0.0380 88,123 -0.00(-4.28%)
Dec 14, 2021 0.0428 0.0428 0.0350 0.0397 178,165 -0.01(-11.78%)
Dec 13, 2021 0.0482 0.0500 0.0383 0.0450 47,466 +0.00(+4.65%)
Dec 10, 2021 0.0347 0.0430 0.0340 0.0430 20,700 +0.00(+9.41%)
Dec 09, 2021 0.0335 0.0437 0.0311 0.0393 34,432 +0.01(+14.58%)
Dec 08, 2021 0.0337 0.0350 0.0309 0.0343 19,874 +0.00(+8.54%)
Dec 07, 2021 0.0360 0.0360 0.0285 0.0316 2,799 -0.00(-11.73%)
Dec 06, 2021 0.0357 0.0386 0.0357 0.0358 25,175 -0.00(-8.21%)
Dec 03, 2021 0.0420 0.0420 0.0382 0.0390 36,329 -0.00(-2.74%)
Dec 02, 2021 0.0343 0.0421 0.0343 0.0401 45,240 +0.01(+17.25%)
Dec 01, 2021 0.0360 0.0360 0.0342 0.0342 69,359 -0.00(-6.30%)
Nov 30, 2021 0.0361 0.0420 0.0321 0.0365 101,350 -0.01(-12.89%)
Nov 29, 2021 0.0390 0.0419 0.0349 0.0419 52,363 +0.00(+6.08%)
Nov 26, 2021 0.0347 0.0402 0.0347 0.0395 20,928 -0.00(-5.95%)
Nov 24, 2021 0.0414 0.0439 0.0399 0.0420 12,425 -0.00(-4.11%)
Nov 23, 2021 0.0362 0.0445 0.0362 0.0438 15,122 +0.00(+1.86%)
Nov 22, 2021 0.0413 0.0500 0.0409 0.0430 38,981 -0.01(-14.00%)
Nov 19, 2021 0.0450 0.0500 0.0430 0.0500 49,609 +0.01(+11.11%)
Nov 18, 2021 0.0385 0.0450 0.0450 0.0450 107,130 +0.00(+5.88%)
Nov 17, 2021 0.0393 0.0425 0.0392 0.0425 17,670 +0.00(+1.19%)
Nov 16, 2021 0.0417 0.0425 0.0394 0.0420 58,544 -0.00(-1.18%)
Nov 15, 2021 0.0397 0.0426 0.0395 0.0425 25,794 -0.00(-0.23%)
Nov 12, 2021 0.0420 0.0432 0.0420 0.0426 7,020 +0.00(+1.43%)
Nov 11, 2021 0.0445 0.0445 0.0420 0.0420 68,175 +0.00(+0.00%)
Nov 10, 2021 0.0399 0.0420 23,439 +0.00(+3.70%)
Nov 09, 2021 0.0389 0.0446 0.0389 0.0405 121,578 -0.00(-7.95%)
Nov 08, 2021 0.0408 0.0531 0.0401 0.0440 56,144 -0.00(-9.65%)
Nov 05, 2021 0.0437 0.0487 0.0430 0.0487 50,060 +0.00(+0.21%)
Nov 04, 2021 0.0410 0.0493 0.0410 0.0486 10,340 -0.00(-0.61%)
Nov 03, 2021 0.0432 0.0510 0.0432 0.0489 50,793 +0.00(+0.20%)
Nov 02, 2021 0.0474 0.0505 0.0439 0.0488 17,741 +0.00(+10.91%)
Nov 01, 2021 0.0436 0.0440 0.0436 0.0440 2,522 +0.00(+3.29%)
Oct 29, 2021 0.0487 0.0487 0.0403 0.0426 49,832 -0.00(-1.16%)
Oct 28, 2021 0.0400 0.0493 0.0400 0.0431 112,051 -0.00(-2.27%)
Oct 27, 2021 0.0450 0.0492 0.0441 0.0441 34,028 -0.00(-9.82%)
Oct 26, 2021 0.0490 0.0490 0.0439 0.0489 126,238 +0.00(+11.14%)
Oct 25, 2021 0.0432 0.0530 0.0432 0.0440 6,225 -0.00(-9.09%)
Oct 22, 2021 0.0546 0.0546 0.0482 0.0484 35,620 -0.01(-9.53%)
Oct 21, 2021 0.0490 0.0550 0.0490 0.0535 111,107 +0.01(+11.92%)
Oct 20, 2021 0.0481 0.0500 0.0478 0.0478 63,892 -0.00(-8.60%)
Oct 19, 2021 0.0505 0.0526 0.0440 0.0523 24,600 +0.00(+7.39%)
Oct 18, 2021 0.0410 0.0495 0.0410 0.0487 15,342 -0.00(-7.24%)
Oct 15, 2021 0.0500 0.0569 0.0475 0.0525 135,841 +0.00(+5.00%)
Oct 14, 2021 0.0480 0.0525 0.0480 0.0500 160,916 -0.00(-1.96%)
Oct 13, 2021 0.0472 0.0528 0.0472 0.0510 1,580 -0.00(-2.30%)
Oct 12, 2021 0.0567 0.0567 0.0479 0.0522 29,675 -0.00(-3.51%)
Oct 11, 2021 0.0480 0.0562 0.0453 0.0541 31,200 +0.01(+10.18%)
Oct 08, 2021 0.0465 0.0537 0.0465 0.0491 6,800 -0.01(-12.01%)
Oct 07, 2021 0.0465 0.0558 0.0465 0.0558 5,591 +0.00(+8.56%)
Oct 06, 2021 0.0532 0.0594 0.0470 0.0514 27,067 -0.00(-6.55%)
Oct 05, 2021 0.0521 0.0550 0.0432 0.0550 77,400 +0.00(+9.34%)
Oct 04, 2021 0.0525 0.0543 0.0467 0.0503 31,534 -0.00(-8.55%)
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.