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 (%)
Jan 31, 2020 0.0241 0.0270 0.0234 0.0270 15,100 -0.00(-1.82%)
Jan 30, 2020 0.0212 0.0287 0.0212 0.0275 2,501 +0.00(+9.13%)
Jan 29, 2020 0.0327 0.0327 0.0244 0.0252 19,202 -0.01(-22.94%)
Jan 28, 2020 0.0286 0.0327 0.0244 0.0327 3,600 +0.01(+25.77%)
Jan 27, 2020 0.0314 0.0314 0.0260 0.0260 24,223 -0.01(-20.00%)
Jan 24, 2020 0.0370 0.0370 0.0325 0.0325 8,100 +0.00(+0.00%)
Jan 23, 2020 0.0325 0.0369 0.0279 0.0325 42,856 -0.00(-5.25%)
Jan 22, 2020 0.0250 0.0411 0.0250 0.0343 205,716 +0.00(+14.33%)
Jan 21, 2020 0.0332 0.0332 0.0300 0.0300 5,849 +0.00(+0.00%)
Jan 17, 2020 0.0314 0.0315 0.0300 0.0300 11,200 -0.00(-2.60%)
Jan 16, 2020 0.0246 0.0316 0.0192 0.0308 48,850 +0.00(+6.94%)
Jan 15, 2020 0.0288 0.0288 0.0288 0.0288 4,300 +0.00(+0.00%)
Jan 14, 2020 0.0288 0.0309 0.0280 0.0288 43,669 +0.00(+0.00%)
Jan 13, 2020 0.0305 0.0305 0.0248 0.0288 12,330 -0.00(-0.69%)
Jan 10, 2020 0.0257 0.0332 0.0257 0.0290 50,400 -0.00(-1.69%)
Jan 09, 2020 0.0354 0.0354 0.0295 0.0295 8,917 -0.01(-16.90%)
Jan 08, 2020 0.0300 0.0355 0.0300 0.0355 27,570 +0.01(+18.33%)
Jan 07, 2020 0.0291 0.0336 0.0291 0.0300 7,195 -0.00(-9.91%)
Jan 06, 2020 0.0370 0.0374 0.0333 0.0333 35,500 +0.00(+2.46%)
Jan 03, 2020 0.0325 0.0325 0.0325 0.0325 400 +0.01(+30.52%)
Jan 02, 2020 0.0269 0.0317 0.0249 0.0249 4,200 -0.00(-0.40%)
Dec 31, 2019 0.0249 0.0304 0.0209 0.0250 47,000 +0.00(+19.05%)
Dec 30, 2019 0.0210 0.0250 0.0200 0.0210 51,131 +0.00(+0.00%)
Dec 27, 2019 0.0210 0.0248 0.0210 0.0210 48,000 +0.00(+4.48%)
Dec 26, 2019 0.0286 0.0340 0.0190 0.0201 37,517 -0.01(-28.21%)
Dec 24, 2019 0.0280 0.0280 0.0250 0.0280 17,500 +0.00(+0.00%)
Dec 23, 2019 0.0247 0.0288 0.0178 0.0280 125,973 +0.00(+12.00%)
Dec 20, 2019 0.0270 0.0270 0.0230 0.0250 37,300 +0.00(+8.70%)
Dec 19, 2019 0.0181 0.0250 0.0181 0.0230 85,846 -0.00(-0.43%)
Dec 18, 2019 0.0130 0.0249 0.0130 0.0231 14,150 +0.00(+5.00%)
Dec 17, 2019 0.0140 0.0248 0.0140 0.0220 24,442 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0220 0.0220 63,093 -0.01(-23.61%)
Dec 13, 2019 0.0250 0.0288 0.0250 0.0288 14,800 +0.00(+11.20%)
Dec 12, 2019 0.0178 0.0288 0.0178 0.0259 7,450 +0.00(+23.33%)
Dec 11, 2019 0.0177 0.0249 0.0177 0.0210 4,560 -0.00(-8.30%)
Dec 10, 2019 0.0197 0.0229 0.0197 0.0229 10,933 -0.00(-9.49%)
Dec 09, 2019 0.0195 0.0257 0.0195 0.0253 26,440 +0.00(+13.45%)
Dec 06, 2019 0.0228 0.0246 0.0220 0.0223 15,000 -0.00(-8.98%)
Dec 05, 2019 0.0200 0.0245 0.0200 0.0245 53,700 +0.00(+2.08%)
Dec 04, 2019 0.0200 0.0240 0.0200 0.0240 26,526 -0.00(-2.04%)
Dec 03, 2019 0.0176 0.0245 0.0176 0.0245 58,289 +0.00(+2.08%)
Dec 02, 2019 0.0169 0.0246 0.0169 0.0240 51,820 +0.00(+20.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 12,600 -0.00(-10.31%)
Nov 27, 2019 0.0141 0.0276 0.0141 0.0223 48,200 -0.00(-5.91%)
Nov 26, 2019 0.0275 0.0290 0.0200 0.0237 31,117 +0.00(+18.50%)
Nov 25, 2019 0.0179 0.0245 0.0179 0.0200 30,484 +0.00(+0.00%)
Nov 22, 2019 0.0218 0.0218 0.0200 0.0200 1,700 -0.00(-8.26%)
Nov 21, 2019 0.0170 0.0290 0.0170 0.0218 17,746 +0.00(+14.74%)
Nov 20, 2019 0.0184 0.0246 0.0184 0.0190 72,535 -0.00(-2.56%)
Nov 19, 2019 0.0211 0.0211 0.0180 0.0195 4,623 -0.00(-19.09%)
Nov 18, 2019 0.0160 0.0246 0.0158 0.0241 47,000 +0.01(+33.15%)
Nov 15, 2019 0.0238 0.0238 0.0181 0.0181 21,700 -0.00(-7.18%)
Nov 14, 2019 0.0210 0.0225 0.0150 0.0195 118,230 -0.00(-2.50%)
Nov 13, 2019 0.0142 0.0217 0.0142 0.0200 24,859 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 38,880 -0.00(-15.25%)
Nov 11, 2019 0.0232 0.0247 0.0225 0.0236 110,300 +0.00(+1.72%)
Nov 08, 2019 0.0180 0.0284 0.0180 0.0232 13,800 -0.00(-6.45%)
Nov 07, 2019 0.0310 0.0310 0.0248 0.0248 92,015 +0.00(+0.00%)
Nov 06, 2019 0.0280 0.0280 0.0218 0.0248 121,010 -0.00(-11.43%)
Nov 05, 2019 0.0209 0.0288 0.0209 0.0280 19,990 +0.00(+13.36%)
Nov 04, 2019 0.0179 0.0254 0.0170 0.0247 21,524 +0.00(+13.30%)
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.