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

Global Compliance Applications Corp (OP: FUAPF )

0.0108 -0.0026 (-19.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 24, 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 30, 2022 0.0426 0 -0.00(-5.12%)
Mar 29, 2022 0.0414 0.0449 0.0356 0.0449 60,024 +0.00(+6.15%)
Mar 28, 2022 0.0456 0.0489 0.0423 0.0423 62,700 -0.00(-10.00%)
Mar 25, 2022 0.0449 0.0491 0.0440 0.0470 62,292 +0.01(+13.25%)
Mar 24, 2022 0.0445 0.0445 0.0381 0.0415 48,491 +0.00(+6.68%)
Mar 22, 2022 0.0389 0 -0.00(-4.42%)
Mar 21, 2022 0.0446 0.0446 0.0391 0.0407 102,600 -0.00(-8.13%)
Mar 18, 2022 0.0400 0.0443 0.0400 0.0443 46,000 +0.00(+10.75%)
Mar 17, 2022 0.0400 0.0430 0.0400 0.0400 82,692 +0.00(+11.11%)
Mar 16, 2022 0.0450 0.0450 0.0360 0.0360 45,792 +0.00(+0.00%)
Mar 15, 2022 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-2.44%)
Mar 14, 2022 0.0431 0.0431 0.0369 0.0369 107,825 -0.01(-12.14%)
Mar 11, 2022 0.0450 0.0450 0.0420 0.0420 34,216 -0.00(-7.28%)
Mar 10, 2022 0.0539 0.0570 0.0447 0.0453 64,570 +0.01(+17.36%)
Mar 09, 2022 0.0403 0.0410 0.0386 0.0386 26,104 +0.00(+4.61%)
Mar 08, 2022 0.0369 0.0369 0.0347 0.0369 17,500 +0.00(+2.22%)
Mar 07, 2022 0.0455 0.0455 0.0324 0.0361 15,685 -0.00(-11.95%)
Mar 04, 2022 0.0434 0.0434 0.0410 0.0410 74,862 +0.00(+2.50%)
Mar 03, 2022 0.0422 0.0422 0.0400 0.0400 26,780 -0.00(-1.96%)
Mar 02, 2022 0.0408 0.0430 0.0402 0.0408 39,321 +0.00(+2.00%)
Mar 01, 2022 0.0400 0.0454 0.0400 0.0400 1,575 -0.01(-17.53%)
Feb 28, 2022 0.0405 0.0485 0.0400 0.0485 37,215 +0.00(+10.98%)
Feb 25, 2022 0.0464 0.0441 0.0420 0.0437 122,978 +0.01(+20.72%)
Feb 24, 2022 0.0400 0.0437 0.0360 0.0362 275,010 -0.01(-14.22%)
Feb 23, 2022 0.0422 0.0422 0.0422 0.0422 5,035 +0.00(+0.00%)
Feb 22, 2022 0.0400 0.0422 0.0400 0.0422 60,500 -0.00(-7.86%)
Feb 18, 2022 0.0458 0 +0.00(+0.44%)
Feb 17, 2022 0.0456 0.0456 0.0456 0.0456 2,000 +0.00(+6.05%)
Feb 16, 2022 0.0424 0.0477 0.0424 0.0430 41,275 +0.00(+0.47%)
Feb 15, 2022 0.0452 0.0452 0.0428 0.0428 700 -0.00(-6.96%)
Feb 14, 2022 0.0400 0.0460 0.0400 0.0460 3,000 +0.01(+15.00%)
Feb 11, 2022 0.0400 0.0476 0.0400 0.0400 42,515 -0.00(-11.11%)
Feb 10, 2022 0.0439 0.0482 0.0429 0.0450 52,226 -0.00(-5.86%)
Feb 09, 2022 0.0455 0.0500 0.0455 0.0478 72,878 -0.00(-5.16%)
Feb 08, 2022 0.0526 0.0526 0.0481 0.0504 13,629 -0.00(-0.79%)
Feb 07, 2022 0.0500 0.0621 0.0460 0.0508 126,185 +0.00(+5.83%)
Feb 04, 2022 0.0460 0.0480 0.0460 0.0480 5,817 +0.00(+2.13%)
Feb 03, 2022 0.0500 0.0469 0.0470 65,595 -0.00(-1.67%)
Feb 02, 2022 0.0459 0.0478 0.0459 0.0478 49,120 +0.00(+5.29%)
Feb 01, 2022 0.0436 0.0477 0.0424 0.0454 111,052 +0.00(+4.85%)
Jan 31, 2022 0.0301 0.0440 0.0301 0.0433 88,536 +0.01(+39.68%)
Jan 28, 2022 0.0333 0.0333 0.0310 0.0310 1,299 -0.00(-8.28%)
Jan 26, 2022 0.0338 0 +0.00(+0.90%)
Jan 25, 2022 0.0316 0.0335 0.0281 0.0335 21,023 +0.00(+4.69%)
Jan 24, 2022 0.0308 0.0356 0.0308 0.0320 11,037 +0.00(+2.89%)
Jan 21, 2022 0.0360 0.0360 0.0311 0.0311 25,075 -0.00(-13.61%)
Jan 20, 2022 0.0372 0.0372 0.0309 0.0360 37,600 -0.00(-3.49%)
Jan 19, 2022 0.0380 0.0380 0.0315 0.0373 49,651 -0.00(-0.53%)
Jan 18, 2022 0.0377 0.0480 0.0375 0.0375 51,576 -0.00(-0.53%)
Jan 14, 2022 0.0377 0 -0.00(-8.50%)
Jan 13, 2022 0.0431 0.0445 0.0412 0.0412 16,500 +0.00(+9.87%)
Jan 12, 2022 0.0449 0.0449 0.0375 0.0375 4,000 -0.00(-4.82%)
Jan 11, 2022 0.0423 0.0423 0.0392 0.0394 90,997 -0.00(-11.06%)
Jan 10, 2022 0.0400 0.0478 0.0383 0.0443 73,507 -0.00(-7.52%)
Jan 07, 2022 0.0429 0.0479 0.0422 0.0479 57,305 +0.01(+19.75%)
Jan 06, 2022 0.0415 0.0415 0.0400 0.0400 3,832 -0.00(-3.15%)
Jan 05, 2022 0.0360 0.0420 0.0360 0.0413 196,469 +0.00(+6.17%)
Jan 04, 2022 0.0415 0.0415 0.0389 0.0389 5,115 -0.00(-6.49%)
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.