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 UNCHANGED
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 (%)
Jan 31, 2019 0.0700 0.0779 0.0675 0.0770 339,427 +0.01(+9.22%)
Jan 30, 2019 0.0707 0.0779 0.0690 0.0705 21,230 +0.00(+2.17%)
Jan 29, 2019 0.0800 0.0800 0.0667 0.0690 44,930 -0.01(-11.54%)
Jan 28, 2019 0.0800 0.0800 0.0699 0.0780 69,936 +0.00(+1.69%)
Jan 25, 2019 0.0697 0.0785 0.0668 0.0767 80,400 -0.00(-1.03%)
Jan 24, 2019 0.0845 0.0845 0.0701 0.0775 22,261 +0.00(+3.33%)
Jan 23, 2019 0.0688 0.0804 0.0672 0.0750 48,277 +0.00(+1.63%)
Jan 22, 2019 0.0860 0.0860 0.0725 0.0738 125,385 -0.01(-12.87%)
Jan 18, 2019 0.0800 0.0889 0.0736 0.0847 48,000 +0.01(+8.73%)
Jan 17, 2019 0.0817 0.0883 0.0771 0.0779 103,850 -0.00(-0.51%)
Jan 16, 2019 0.0790 0.0886 0.0781 0.0783 72,547 -0.00(-3.33%)
Jan 15, 2019 0.0890 0.0934 0.0805 0.0810 85,409 -0.01(-8.37%)
Jan 14, 2019 0.0884 0.0979 0.0847 0.0884 37,657 +0.00(+0.68%)
Jan 11, 2019 0.0855 0.1010 0.0830 0.0878 30,800 -0.00(-1.01%)
Jan 10, 2019 0.1005 0.1005 0.0883 0.0887 29,640 -0.01(-11.30%)
Jan 09, 2019 0.1001 0.1047 0.0915 0.1000 61,530 -0.00(-0.60%)
Jan 08, 2019 0.1035 0.1077 0.0891 0.1006 35,360 +0.01(+9.23%)
Jan 07, 2019 0.0820 0.1030 0.0718 0.0921 133,782 +0.01(+13.14%)
Jan 04, 2019 0.0790 0.0814 0.0654 0.0814 38,700 +0.00(+2.01%)
Jan 03, 2019 0.0790 0.0798 0.0675 0.0798 68,152 +0.00(+4.04%)
Jan 02, 2019 0.0630 0.0784 0.0630 0.0767 35,488 +0.01(+18.73%)
Dec 31, 2018 0.0560 0.0701 0.0560 0.0646 38,200 -0.00(-5.56%)
Dec 28, 2018 0.0588 0.0684 0.0524 0.0684 333,800 +0.00(+0.88%)
Dec 27, 2018 0.0670 0.0710 0.0570 0.0678 161,804 -0.01(-10.79%)
Dec 26, 2018 0.0565 0.0762 0.0565 0.0760 73,139 +0.01(+9.83%)
Dec 24, 2018 0.0670 0.0822 0.0670 0.0692 79,900 -0.00(-4.55%)
Dec 21, 2018 0.0813 0.0849 0.0700 0.0725 193,300 -0.01(-8.11%)
Dec 20, 2018 0.0765 0.0791 0.0720 0.0789 105,458 +0.00(+1.28%)
Dec 19, 2018 0.0790 0.0919 0.0761 0.0779 46,455 -0.01(-10.56%)
Dec 18, 2018 0.0870 0.0954 0.0850 0.0871 45,529 -0.00(-2.57%)
Dec 17, 2018 0.0838 0.0989 0.0833 0.0894 109,122 +0.00(+1.71%)
Dec 14, 2018 0.0995 0.0995 0.0878 0.0879 33,800 -0.00(-0.90%)
Dec 13, 2018 0.0998 0.0998 0.0851 0.0887 54,737 -0.00(-4.00%)
Dec 12, 2018 0.1072 0.1072 0.0911 0.0924 32,673 -0.01(-7.23%)
Dec 11, 2018 0.0970 0.1000 0.0906 0.0996 43,110 +0.01(+8.97%)
Dec 10, 2018 0.0900 0.1003 0.0884 0.0914 99,144 +0.00(+4.10%)
Dec 07, 2018 0.0930 0.0994 0.0866 0.0878 97,900 -0.00(-1.13%)
Dec 06, 2018 0.0930 0.0930 0.0801 0.0888 46,875 -0.00(-3.27%)
Dec 04, 2018 0.0977 0.1092 0.0818 0.0918 207,200 -0.00(-0.22%)
Dec 03, 2018 0.1040 0.1130 0.0890 0.0920 137,498 -0.01(-8.91%)
Nov 30, 2018 0.1130 0.1130 0.0995 0.1010 107,400 -0.00(-2.51%)
Nov 29, 2018 0.1100 0.1129 0.1000 0.1036 69,573 -0.01(-9.91%)
Nov 28, 2018 0.1106 0.1150 0.1031 0.1150 222,014 +0.01(+4.55%)
Nov 27, 2018 0.1107 0.1214 0.1100 0.1100 176,313 -0.01(-7.49%)
Nov 26, 2018 0.1268 0.1268 0.1114 0.1189 68,584 +0.00(+0.68%)
Nov 23, 2018 0.1248 0.1306 0.1153 0.1181 75,400 -0.00(-0.67%)
Nov 21, 2018 0.1189 0.1189 0.1189 0 -0.00(-0.50%)
Nov 20, 2018 0.1220 0.1412 0.1152 0.1195 140,783 -0.02(-14.15%)
Nov 19, 2018 0.1414 0.1470 0.1350 0.1392 155,921 +0.01(+7.49%)
Nov 16, 2018 0.1363 0.1465 0.1290 0.1295 142,500 -0.00(-0.99%)
Nov 15, 2018 0.1400 0.1400 0.1297 0.1308 24,448 -0.01(-4.53%)
Nov 14, 2018 0.1393 0.1417 0.1269 0.1370 54,279 +0.00(+0.74%)
Nov 13, 2018 0.1454 0.1456 0.1311 0.1360 124,841 -0.01(-6.46%)
Nov 12, 2018 0.1554 0.1610 0.1337 0.1454 166,790 -0.00(-2.81%)
Nov 09, 2018 0.1510 0.1582 0.1417 0.1496 202,900 -0.01(-5.26%)
Nov 08, 2018 0.1680 0.1710 0.1573 0.1579 123,847 -0.00(-2.59%)
Nov 07, 2018 0.1511 0.1637 0.1457 0.1621 256,539 +0.01(+7.78%)
Nov 06, 2018 0.1505 0.1570 0.1370 0.1504 48,201 +0.01(+4.30%)
Nov 05, 2018 0.1376 0.1480 0.1312 0.1442 138,069 +0.01(+6.81%)
Nov 02, 2018 0.1430 0.1530 0.1277 0.1350 68,600 -0.01(-5.53%)
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.