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

Global Compliance Applications Corp (OP: FUAPF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 31, 2020 0.0137 0.0150 0.0127 0.0127 8,834 -0.00(-15.33%)
Mar 30, 2020 0.0149 0.0150 0.0147 0.0150 11,360 +0.00(+48.51%)
Mar 27, 2020 0.0155 0.0155 0.0100 0.0101 36,900 +0.00(+5.21%)
Mar 26, 2020 0.0150 0.0156 0.0096 0.0096 85,231 -0.00(-28.36%)
Mar 25, 2020 0.0134 0.0134 0.0134 0.0134 145 -0.00(-10.67%)
Mar 24, 2020 0.0111 0.0153 0.0111 0.0150 11,325 +0.00(+13.64%)
Mar 23, 2020 0.0189 0.0189 0.0119 0.0132 34,222 -0.00(-17.50%)
Mar 20, 2020 0.0189 0.0189 0.0129 0.0160 2,200 -0.00(-15.34%)
Mar 19, 2020 0.0124 0.0189 0.0112 0.0189 27,054 +0.01(+52.42%)
Mar 18, 2020 0.0184 0.0184 0.0111 0.0124 12,130 -0.01(-32.61%)
Mar 17, 2020 0.0160 0.0184 0.0127 0.0184 105,136 +0.00(+22.67%)
Mar 16, 2020 0.0120 0.0150 0.0089 0.0150 142,016 +0.00(+14.50%)
Mar 13, 2020 0.0131 0.0131 0.0131 78 +0.00(+0.00%)
Mar 12, 2020 0.0110 0.0198 0.0110 0.0131 6,000 -0.01(-33.84%)
Mar 11, 2020 0.0120 0.0256 0.0120 0.0198 15,700 -0.00(-1.00%)
Mar 10, 2020 0.0166 0.0200 0.0166 0.0200 31,277 +0.00(+17.65%)
Mar 09, 2020 0.0150 0.0280 0.0150 0.0170 49,540 -0.01(-30.04%)
Mar 06, 2020 0.0244 0.0244 0.0169 0.0243 14,500 +0.01(+71.13%)
Mar 05, 2020 0.0120 0.0142 0.0120 0.0142 1,500 -0.00(-15.98%)
Mar 04, 2020 0.0189 0.0189 0.0169 0.0169 4,682 -0.00(-15.50%)
Mar 03, 2020 0.0280 0.0280 0.0200 0.0200 8,310 -0.00(-18.03%)
Mar 02, 2020 0.0280 0.0280 0.0244 0.0244 2,521 +0.01(+31.18%)
Feb 28, 2020 0.0207 0.0208 0.0186 0.0186 9,000 -0.00(-10.14%)
Feb 27, 2020 0.0170 0.0207 0.0170 0.0207 15,494 -0.00(-1.43%)
Feb 26, 2020 0.0180 0.0210 0.0180 0.0210 3,350 +0.00(+0.00%)
Feb 25, 2020 0.0230 0.0230 0.0210 0.0210 12,547 +0.00(+0.00%)
Feb 24, 2020 0.0207 0.0210 0.0207 0.0210 230 +0.00(+1.45%)
Feb 21, 2020 0.0201 0.0207 0.0201 0.0207 1,100 +0.00(+12.50%)
Feb 20, 2020 0.0241 0.0241 0.0181 0.0184 4,249 -0.00(-2.65%)
Feb 19, 2020 0.0210 0.0210 0.0189 0.0189 10,100 -0.00(-14.48%)
Feb 18, 2020 0.0229 0.0255 0.0210 0.0221 7,200 -0.00(-3.49%)
Feb 14, 2020 0.0242 0.0242 0.0210 0.0229 22,000 +0.00(+7.01%)
Feb 13, 2020 0.0206 0.0244 0.0190 0.0214 28,360 +0.00(+12.63%)
Feb 12, 2020 0.0251 0.0251 0.0190 0.0190 40,700 -0.01(-23.08%)
Feb 11, 2020 0.0200 0.0247 0.0200 0.0247 8,702 +0.01(+30.00%)
Feb 10, 2020 0.0190 0.0190 0.0190 0.0190 370 -0.00(-8.21%)
Feb 07, 2020 0.0246 0.0270 0.0190 0.0207 25,500 +0.00(+0.49%)
Feb 06, 2020 0.0190 0.0206 0.0190 0.0206 1,893 -0.00(-10.43%)
Feb 05, 2020 0.0207 0.0248 0.0207 0.0230 26,663 +0.00(+0.00%)
Feb 04, 2020 0.0207 0.0248 0.0207 0.0230 14,140 +0.00(+9.00%)
Feb 03, 2020 0.0245 0.0286 0.0208 0.0211 56,554 -0.01(-21.85%)
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%)
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.