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

Global Compliance Applications Corp (OP: FUAPF )

0.0077 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 1, 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 (%)
Sep 30, 2021 0.0590 0.0590 0.0472 0.0512 212,570 -0.00(-5.88%)
Sep 29, 2021 0.0544 0.0589 0.0500 0.0544 259,577 +0.00(+0.00%)
Sep 28, 2021 0.0474 0.0596 0.0474 0.0544 8,800 -0.00(-0.18%)
Sep 27, 2021 0.0505 0.0545 0.0504 0.0545 119,400 +0.00(+7.07%)
Sep 24, 2021 0.0434 0.0524 0.0434 0.0509 12,134 -0.00(-3.60%)
Sep 23, 2021 0.0463 0.0528 0.0463 0.0528 2,500 +0.00(+2.52%)
Sep 22, 2021 0.0476 0.0545 0.0409 0.0515 18,728 +0.00(+0.98%)
Sep 21, 2021 0.0500 0.0519 0.0467 0.0510 94,060 +0.00(+5.81%)
Sep 20, 2021 0.0460 0.0539 0.0420 0.0482 308,570 -0.01(-10.58%)
Sep 17, 2021 0.0551 0.0551 0.0539 0.0539 6,200 -0.00(-3.75%)
Sep 16, 2021 0.0564 0.0571 0.0544 0.0560 88,493 -0.00(-1.93%)
Sep 15, 2021 0.0564 0.0600 0.0564 0.0571 12,300 -0.00(-0.70%)
Sep 14, 2021 0.0571 0.0600 0.0549 0.0575 30,934 -0.00(-3.69%)
Sep 13, 2021 0.0600 0.0600 0.0507 0.0597 61,300 +0.00(+8.55%)
Sep 10, 2021 0.0514 0.0596 0.0514 0.0550 13,475 -0.00(-1.79%)
Sep 09, 2021 0.0590 0.0590 0.0514 0.0560 14,976 -0.00(-3.28%)
Sep 08, 2021 0.0473 0.0597 0.0473 0.0579 220,933 +0.00(+8.02%)
Sep 07, 2021 0.0510 0.0600 0.0510 0.0536 222,444 +0.00(+5.10%)
Sep 03, 2021 0.0534 0.0534 0.0510 0.0510 14,372 -0.00(-0.78%)
Sep 02, 2021 0.0460 0.0590 0.0460 0.0514 70,503 -0.01(-9.82%)
Sep 01, 2021 0.0544 0.0570 0.0544 0.0570 40,396 +0.00(+3.83%)
Aug 31, 2021 0.0543 0.0590 0.0543 0.0549 29,310 +0.00(+1.67%)
Aug 30, 2021 0.0500 0.0540 0.0469 0.0540 275,297 +0.00(+0.00%)
Aug 27, 2021 0.0513 0.0564 0.0472 0.0540 146,665 -0.00(-5.10%)
Aug 26, 2021 0.0600 0.0600 0.0472 0.0569 61,776 +0.00(+2.15%)
Aug 25, 2021 0.0555 0.0625 0.0550 0.0557 34,960 -0.00(-5.43%)
Aug 24, 2021 0.0589 0.0632 0.0524 0.0589 1,450 -0.00(-1.83%)
Aug 23, 2021 0.0634 0.0634 0.0548 0.0600 14,950 +0.00(+3.99%)
Aug 20, 2021 0.0578 0.0628 0.0571 0.0577 126,900 -0.00(-0.52%)
Aug 19, 2021 0.0590 0.0635 0.0540 0.0580 240,419 -0.01(-10.77%)
Aug 18, 2021 0.0582 0.0688 0.0582 0.0650 53,947 +0.00(+4.50%)
Aug 17, 2021 0.0654 0.0685 0.0621 0.0622 106,010 -0.01(-9.20%)
Aug 16, 2021 0.0626 0.0688 0.0626 0.0685 6,657 +0.00(+6.53%)
Aug 13, 2021 0.0581 0.0663 0.0581 0.0643 26,258 +0.00(+7.89%)
Aug 12, 2021 0.0590 0.0612 0.0587 0.0596 16,811 +0.00(+0.00%)
Aug 11, 2021 0.0575 0.0683 0.0575 0.0596 13,347 -0.00(-5.99%)
Aug 10, 2021 0.0629 0.0683 0.0620 0.0634 167,983 +0.00(+0.63%)
Aug 09, 2021 0.0688 0.0688 0.0590 0.0630 44,505 +0.01(+10.14%)
Aug 06, 2021 0.0727 0.0727 0.0572 0.0572 12,243 -0.00(-6.99%)
Aug 05, 2021 0.0619 0.0619 0.0565 0.0615 62,344 +0.00(+3.54%)
Aug 04, 2021 0.0729 0.0729 0.0587 0.0594 30,368 +0.00(+0.00%)
Aug 03, 2021 0.0569 0.0677 0.0569 0.0594 16,941 -0.01(-11.48%)
Aug 02, 2021 0.0614 0.0671 0.0545 0.0671 108,063 -0.00(-1.61%)
Jul 30, 2021 0.0639 0.0682 0.0600 0.0682 50,701 +0.00(+5.90%)
Jul 29, 2021 0.0627 0.0716 0.0589 0.0644 44,531 -0.00(-5.01%)
Jul 28, 2021 0.0600 0.0678 0.0587 0.0678 23,820 -0.00(-0.29%)
Jul 27, 2021 0.0666 0.0680 0.0583 0.0680 73,203 +0.01(+7.94%)
Jul 26, 2021 0.0636 0.0689 0.0592 0.0630 352,157 -0.01(-12.50%)
Jul 23, 2021 0.0676 0.0720 0.0669 0.0720 37,852 -0.00(-0.69%)
Jul 22, 2021 0.0780 0.0780 0.0712 0.0725 33,404 -0.00(-4.35%)
Jul 21, 2021 0.0721 0.0770 0.0586 0.0758 42,371 +0.01(+21.28%)
Jul 20, 2021 0.0679 0.0756 0.0550 0.0625 207,718 -0.00(-5.30%)
Jul 19, 2021 0.0578 0.0678 0.0578 0.0660 97,968 +0.00(+3.94%)
Jul 16, 2021 0.0656 0.0700 0.0583 0.0635 90,624 -0.00(-2.31%)
Jul 15, 2021 0.0650 0.0723 0.0650 0.0650 28,857 -0.01(-9.72%)
Jul 14, 2021 0.0642 0.0721 0.0640 0.0720 25,500 -0.00(-0.28%)
Jul 13, 2021 0.0630 0.0722 0.0630 0.0722 59,549 -0.00(-0.14%)
Jul 12, 2021 0.0756 0.0756 0.0610 0.0723 174,757 +0.00(+6.64%)
Jul 09, 2021 0.0748 0.0782 0.0678 0.0678 127,567 -0.00(-3.97%)
Jul 08, 2021 0.0620 0.0744 0.0600 0.0706 309,330 +0.01(+8.95%)
Jul 07, 2021 0.0640 0.0658 0.0610 0.0648 434,476 +0.00(+1.09%)
Jul 06, 2021 0.0759 0.0765 0.0641 0.0641 24,688 -0.00(-4.75%)
Jul 02, 2021 0.0635 0.0696 0.0611 0.0673 48,172 +0.00(+5.32%)
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.