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

Global Compliance Applications Corp (OP: FUAPF )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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 29, 2017 0.3500 0.3500 0.3500 0 +0.07(+26.81%)
Dec 28, 2017 0.2625 0.2760 0.2550 0.2760 159,519 +0.00(+0.36%)
Dec 27, 2017 0.3100 0.3100 0.2650 0.2750 209,747 -0.04(-13.55%)
Dec 26, 2017 0.2770 0.3250 0.2650 0.3181 81,670 +0.04(+13.93%)
Dec 22, 2017 0.2880 0.2880 0.2620 0.2792 62,571 +0.01(+2.53%)
Dec 21, 2017 0.2860 0.2981 0.2626 0.2723 30,116 -0.02(-7.55%)
Dec 20, 2017 0.2918 0.3010 0.2804 0.2945 144,539 +0.00(+1.57%)
Dec 19, 2017 0.2986 0.3040 0.2810 0.2900 52,332 +0.00(+0.00%)
Dec 18, 2017 0.2836 0.3090 0.2833 0.2900 128,127 +0.02(+9.02%)
Dec 15, 2017 0.2750 0.2780 0.2650 0.2660 46,102 -0.00(-0.75%)
Dec 14, 2017 0.3000 0.3000 0.2680 0.2680 48,995 -0.02(-7.55%)
Dec 13, 2017 0.3120 0.3120 0.2600 0.2899 73,877 +0.00(+0.83%)
Dec 12, 2017 0.2594 0.2991 0.2477 0.2875 134,034 +0.04(+17.25%)
Dec 11, 2017 0.2398 0.2530 0.2380 0.2452 37,900 +0.01(+4.10%)
Dec 08, 2017 0.2533 0.2533 0.2320 0.2356 4,340 -0.02(-8.68%)
Dec 07, 2017 0.2520 0.2754 0.2311 0.2579 39,763 +0.02(+9.43%)
Dec 06, 2017 0.2162 0.2400 0.2162 0.2357 8,041 -0.01(-3.91%)
Dec 05, 2017 0.2370 0.2462 0.2370 0.2453 34,600 +0.01(+3.55%)
Dec 04, 2017 0.2500 0.2580 0.2018 0.2369 135,183 -0.02(-7.10%)
Dec 01, 2017 0.2588 0.2638 0.2420 0.2550 16,911 -0.01(-3.23%)
Nov 30, 2017 0.2800 0.2800 0.2530 0.2635 80,043 -0.02(-5.89%)
Nov 29, 2017 0.2600 0.3006 0.2600 0.2800 121,831 +0.02(+6.06%)
Nov 28, 2017 0.2800 0.3000 0.2360 0.2640 88,919 -0.02(-5.71%)
Nov 27, 2017 0.3250 0.3401 0.2650 0.2800 214,693 -0.04(-13.71%)
Nov 24, 2017 0.2840 0.3440 0.2764 0.3245 386,068 +0.07(+26.76%)
Nov 22, 2017 0.1840 0.2690 0.1700 0.2560 314,674 +0.06(+29.95%)
Nov 21, 2017 0.2241 0.2241 0.1966 0.1970 182,334 -0.02(-11.02%)
Nov 20, 2017 0.1272 0.2369 0.1272 0.2214 344,256 +0.10(+80.00%)
Nov 17, 2017 0.1120 0.1300 0.1120 0.1230 80,990 +0.00(+0.33%)
Nov 16, 2017 0.1314 0.1314 0.1080 0.1226 217,472 -0.00(-1.13%)
Nov 15, 2017 0.1310 0.1390 0.1162 0.1240 210,214 -0.01(-5.70%)
Nov 14, 2017 0.1436 0.1600 0.1229 0.1315 478,736 +0.01(+6.05%)
Nov 13, 2017 0.0890 0.1320 0.0890 0.1240 303,505 +0.04(+39.33%)
Nov 10, 2017 0.1040 0.1040 0.0890 0.0890 263,167 -0.01(-11.00%)
Nov 09, 2017 0.1000 0.1099 0.0930 0.1000 647,817 +0.00(+3.09%)
Nov 08, 2017 0.0926 0.1050 0.0890 0.0970 313,400 +0.00(+1.25%)
Nov 07, 2017 0.0860 0.0958 0.0809 0.0958 58,016 +0.00(+3.01%)
Nov 06, 2017 0.0905 0.0930 0.0905 0.0930 3,000 +0.00(+0.00%)
Nov 03, 2017 0.0900 0.0930 0.0813 0.0930 79,350 +0.00(+2.28%)
Nov 01, 2017 0.0909 0.0909 0.0909 0 -0.00(-2.54%)
Oct 31, 2017 0.0900 0.0933 0.0900 0.0933 5,350 +0.00(+1.08%)
Oct 30, 2017 0.1000 0.1091 0.0923 0.0923 14,155 -0.01(-7.70%)
Oct 27, 2017 0.0990 0.1000 0.0990 0.1000 20,100 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 25, 2017 0.0965 0.1000 0.0965 0.1000 46,350 +0.01(+8.81%)
Oct 24, 2017 0.0865 0.0961 0.0827 0.0919 18,345 +0.01(+6.24%)
Oct 23, 2017 0.1100 0.1100 0.0865 0.0865 9,882 -0.02(-18.01%)
Oct 20, 2017 0.0912 0.1111 0.0912 0.1055 11,439 +0.00(+1.34%)
Oct 19, 2017 0.1189 0.1189 0.1041 0.1041 5,755 -0.01(-8.60%)
Oct 18, 2017 0.1139 0.1139 0.1139 0.1139 2,100 -0.01(-5.00%)
Oct 17, 2017 0.1275 0.1275 0.1167 0.1199 9,692 +0.00(+0.00%)
Oct 16, 2017 0.1200 0.1200 0.1100 0.1199 19,685 +0.01(+8.80%)
Oct 13, 2017 0.1183 0.1250 0.1102 0.1102 70,433 -0.01(-6.93%)
Oct 12, 2017 0.1069 0.1302 0.1069 0.1184 81,230 +0.02(+20.82%)
Oct 11, 2017 0.1015 0.1069 0.0944 0.0980 12,420 -0.01(-7.55%)
Oct 10, 2017 0.0841 0.1060 0.0800 0.1060 60,506 +0.03(+35.90%)
Oct 09, 2017 0.0850 0.0850 0.0780 0.0780 51,550 -0.01(-8.24%)
Oct 06, 2017 0.0850 0.0850 0.0850 0.0850 6,400 +0.00(+0.12%)
Oct 05, 2017 0.0961 0.0961 0.0849 0.0849 25,258 -0.01(-11.65%)
Oct 04, 2017 0.0961 0.0961 0.0961 0.0961 1,816 -0.01(-5.04%)
Oct 03, 2017 0.0973 0.1079 0.0973 0.1012 4,550 +0.00(+4.87%)
Oct 02, 2017 0.1085 0.1130 0.0965 0.0965 138,785 -0.00(-4.46%)
Sep 29, 2017 0.1130 0.1130 0.1010 0.1010 5,250 -0.02(-13.16%)
Sep 28, 2017 0.1143 0.1200 0.1050 0.1163 12,806 +0.00(+1.66%)
Sep 27, 2017 0.1130 0.1162 0.1050 0.1144 16,578 -0.00(-0.44%)
Sep 26, 2017 0.1078 0.1149 0.1010 0.1149 10,875 +0.00(+0.61%)
Sep 25, 2017 0.1157 0.1157 0.1050 0.1142 15,195 -0.00(-0.70%)
Sep 22, 2017 0.1156 0.1222 0.1121 0.1150 32,159 -0.00(-0.52%)
Sep 21, 2017 0.1156 0.1156 0.1040 0.1156 48,491 +0.00(+0.00%)
Sep 20, 2017 0.1140 0.1156 0.1021 0.1156 155,465 +0.00(+0.96%)
Sep 19, 2017 0.1109 0.1145 0.1010 0.1145 77,557 +0.00(+4.28%)
Sep 18, 2017 0.1050 0.1158 0.1000 0.1098 109,010 -0.00(-1.96%)
Sep 15, 2017 0.1150 0.1150 0.1070 0.1120 17,260 -0.00(-1.75%)
Sep 14, 2017 0.1196 0.1200 0.1100 0.1140 64,419 +0.00(+0.44%)
Sep 13, 2017 0.1190 0.1210 0.1085 0.1135 248,642 -0.00(-1.30%)
Sep 12, 2017 0.1132 0.1200 0.1089 0.1150 174,069 -0.00(-1.71%)
Sep 11, 2017 0.1109 0.1170 0.1100 0.1170 69,374 +0.00(+3.54%)
Sep 08, 2017 0.0991 0.1154 0.0991 0.1130 36,196 +0.00(+0.00%)
Sep 07, 2017 0.1068 0.1170 0.1028 0.1130 25,705 +0.01(+7.62%)
Sep 06, 2017 0.1120 0.1120 0.1050 0.1050 72,000 -0.01(-6.25%)
Sep 05, 2017 0.1250 0.1280 0.1120 0.1120 38,434 -0.01(-9.09%)
Sep 01, 2017 0.1310 0.1310 0.1200 0.1232 32,783 +0.00(+3.79%)
Aug 31, 2017 0.1215 0.1256 0.1176 0.1187 30,100 -0.00(-2.22%)
Aug 30, 2017 0.1163 0.1291 0.1128 0.1214 53,750 +0.01(+8.59%)
Aug 29, 2017 0.1175 0.1180 0.1038 0.1118 26,941 -0.00(-3.54%)
Aug 28, 2017 0.1050 0.1211 0.1050 0.1159 203,916 +0.02(+15.21%)
Aug 25, 2017 0.0890 0.1042 0.0860 0.1006 19,431 +0.02(+22.98%)
Aug 24, 2017 0.0810 0.0820 0.0810 0.0818 52,500 -0.00(-1.45%)
Aug 23, 2017 0.0830 0.0830 0.0830 0.0830 13,300 +0.00(+0.00%)
Aug 22, 2017 0.0860 0.0860 0.0830 0.0830 600 +0.00(+0.73%)
Aug 21, 2017 0.0795 0.1030 0.0795 0.0824 82,321 +0.01(+19.42%)
Aug 18, 2017 0.0690 0.0690 0.0690 0.0690 700 -0.00(-6.63%)
Aug 17, 2017 0.0739 0.0739 0.0739 0.0739 5,000 -0.01(-7.63%)
Aug 16, 2017 0.0695 0.0830 0.0695 0.0800 160,315 +0.01(+17.99%)
Aug 15, 2017 0.0600 0.0720 0.0577 0.0678 29,800 -0.00(-0.29%)
Aug 14, 2017 0.0600 0.0680 0.0600 0.0680 73,521 +0.01(+10.03%)
Aug 11, 2017 0.0664 0.0666 0.0613 0.0618 44,398 -0.00(-4.92%)
Aug 10, 2017 0.0658 0.0665 0.0650 0.0650 43,231 -0.00(-0.54%)
Aug 09, 2017 0.0696 0.0696 0.0617 0.0654 6,849 -0.00(-0.83%)
Aug 08, 2017 0.0658 0.0681 0.0658 0.0659 18,049 -0.00(-3.09%)
Aug 07, 2017 0.0680 0.0686 0.0680 0.0680 18,279 -0.01(-9.33%)
Aug 04, 2017 0.0780 0.0780 0.0705 0.0750 126,314 +0.00(+0.00%)
Aug 03, 2017 0.0650 0.0791 0.0650 0.0750 34,638 +0.01(+12.95%)
Aug 02, 2017 0.0632 0.0760 0.0632 0.0664 27,840 -0.01(-13.77%)
Aug 01, 2017 0.0700 0.0770 0.0653 0.0770 18,017 +0.00(+2.67%)
Jul 31, 2017 0.0790 0.0790 0.0676 0.0750 102,975 +0.00(+7.14%)
Jul 28, 2017 0.0762 0.0780 0.0649 0.0700 62,781 +0.00(+0.57%)
Jul 27, 2017 0.0708 0.0771 0.0668 0.0696 30,075 +0.00(+0.59%)
Jul 26, 2017 0.0680 0.0815 0.0680 0.0692 44,933 -0.01(-13.51%)
Jul 25, 2017 0.0772 0.0800 0.0707 0.0800 67,083 +0.01(+6.67%)
Jul 24, 2017 0.0665 0.0769 0.0624 0.0750 122,729 +0.01(+19.05%)
Jul 21, 2017 0.0770 0.0770 0.0615 0.0630 193,706 -0.01(-16.45%)
Jul 20, 2017 0.0726 0.0770 0.0710 0.0754 97,818 +0.00(+3.71%)
Jul 19, 2017 0.0742 0.0770 0.0630 0.0727 186,830 +0.01(+20.97%)
Jul 18, 2017 0.0770 0.0770 0.0601 0.0601 5,479 -0.00(-4.91%)
Jul 17, 2017 0.0684 0.0780 0.0632 0.0632 150,533 -0.01(-12.59%)
Jul 14, 2017 0.0734 0.0770 0.0682 0.0723 113,502 +0.00(+3.29%)
Jul 13, 2017 0.0677 0.0760 0.0677 0.0700 68,420 +0.00(+0.00%)
Jul 12, 2017 0.0685 0.0755 0.0638 0.0700 257,864 +0.01(+20.69%)
Jul 10, 2017 0.0580 0.0580 0.0580 0 -0.01(-16.67%)
Jul 06, 2017 0.0696 0.0696 0.0696 0 -0.01(-8.42%)
Jul 05, 2017 0.0750 0.0760 0.0750 0.0760 6,325 +0.02(+31.03%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 27, 2017 0.0580 0.0580 0.0580 0 -0.01(-9.80%)
Jun 26, 2017 0.0805 0.0850 0.0643 0.0643 4,000 -0.01(-8.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+5.74%)
Jun 21, 2017 0.0662 0.0662 0.0662 0 -0.02(-25.87%)
Jun 20, 2017 0.0620 0.0900 0.0620 0.0893 37,250 +0.03(+46.39%)
Jun 15, 2017 0.0610 0.0610 0.0610 0 -0.01(-10.69%)
Jun 14, 2017 0.0683 0.0683 0.0683 0.0683 10,000 -0.00(-0.36%)
Jun 13, 2017 0.0729 0.0729 0.0685 0.0685 3,168 +0.01(+26.71%)
Jun 07, 2017 0.0541 0.0541 0.0541 0 -0.01(-20.32%)
Jun 01, 2017 0.0679 0.0679 0.0679 0 -0.01(-18.00%)
May 31, 2017 0.0828 0.0840 0.0828 0.0828 1,816 +0.01(+20.00%)
May 30, 2017 0.0693 0.0782 0.0690 0.0690 4,000 +0.01(+15.00%)
May 25, 2017 0.0600 0.0600 0.0600 0 -0.00(-2.91%)
May 24, 2017 0.0618 0.0618 0.0618 0.0618 450 -0.00(-2.22%)
May 23, 2017 0.0600 0.0632 0.0600 0.0632 2,500 -0.01(-17.39%)
May 19, 2017 0.0765 0.0765 0.0765 0 +0.02(+25.41%)
May 17, 2017 0.0610 0.0610 0.0610 0 -0.03(-33.91%)
May 16, 2017 0.0858 0.0990 0.0858 0.0923 32,407 +0.02(+23.07%)
May 15, 2017 0.0650 0.0750 0.0650 0.0750 30,000 +0.01(+25.00%)
May 12, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
May 11, 2017 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
May 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2017 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
May 03, 2017 0.0780 0.0780 0.0631 0.0645 2,100 -0.00(-1.98%)
May 01, 2017 0.0658 0.0658 0.0658 0 +0.00(+1.23%)
Apr 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 26, 2017 0.0673 0.0673 0.0650 0.0650 250 -0.01(-14.81%)
Apr 25, 2017 0.0800 0.0880 0.0762 0.0763 31,218 +0.01(+11.47%)
Apr 24, 2017 0.0855 0.0855 0.0684 0.0684 2,050 -0.00(-3.59%)
Apr 21, 2017 0.0832 0.0832 0.0710 0.0710 13,000 -0.01(-16.47%)
Apr 20, 2017 0.0581 0.0850 0.0581 0.0850 65,500 +0.04(+88.89%)
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.