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 -0.0026 (-19.40%)
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 (%)
Jul 29, 2022 0.0281 0.0281 0.0281 0.0281 7,200 -0.00(-13.27%)
Jul 28, 2022 0.0223 0.0337 0.0223 0.0324 8,101 -0.00(-11.96%)
Jul 27, 2022 0.0281 0.0368 0.0281 0.0368 10,285 +0.00(+9.52%)
Jul 26, 2022 0.0318 0.0370 0.0318 0.0336 44,850 +0.01(+25.84%)
Jul 25, 2022 0.0320 0.0320 0.0267 0.0267 44,040 +0.00(+6.80%)
Jul 22, 2022 0.0410 0.0410 0.0250 0.0250 3,693 -0.01(-22.60%)
Jul 21, 2022 0.0273 0.0323 0.0273 0.0323 1,750 +0.00(+6.60%)
Jul 20, 2022 0.0305 0.0439 0.0303 0.0303 111,763 -0.01(-16.53%)
Jul 19, 2022 0.0500 0.0500 0.0363 0.0363 11,230 -0.00(-10.37%)
Jul 18, 2022 0.0298 0.0405 0.0298 0.0405 31,825 +0.00(+11.88%)
Jul 15, 2022 0.0302 0.0380 0.0302 0.0362 21,353 -0.00(-0.28%)
Jul 14, 2022 0.0363 0.0363 0.0363 0.0363 2,000 +0.00(+6.76%)
Jul 13, 2022 0.0353 0.0353 0.0274 0.0340 71,881 -0.00(-3.68%)
Jul 12, 2022 0.0354 0.0354 0.0327 0.0353 27,000 -0.00(-9.49%)
Jul 11, 2022 0.0336 0.0392 0.0336 0.0390 53,461 +0.01(+21.12%)
Jul 08, 2022 0.0322 0.0354 0.0322 0.0322 2,200 +0.00(+10.27%)
Jul 06, 2022 0.0292 3 -0.00(-0.34%)
Jul 05, 2022 0.0265 0.0293 0.0265 0.0293 4,800 +0.00(+6.93%)
Jul 01, 2022 0.0278 0.0278 0.0274 0.0274 1,010 -0.00(-3.86%)
Jun 30, 2022 0.0294 0.0294 0.0264 0.0285 26,073 -0.00(-9.81%)
Jun 29, 2022 0.0317 0.0317 0.0228 0.0316 4,341 +0.01(+22.01%)
Jun 28, 2022 0.0259 0.0259 0.0259 0.0259 1,000 +0.00(+3.60%)
Jun 27, 2022 0.0261 0.0261 0.0250 0.0250 2,000 -0.00(-2.72%)
Jun 24, 2022 0.0227 0.0277 0.0227 0.0257 98,546 -0.00(-4.81%)
Jun 23, 2022 0.0276 0.0276 0.0250 0.0270 31,774 +0.00(+0.00%)
Jun 22, 2022 0.0270 0.0270 0.0270 0.0270 250 +0.00(+8.00%)
Jun 21, 2022 0.0320 0.0380 0.0250 0.0250 49,480 -0.00(-7.41%)
Jun 17, 2022 0.0271 0.0313 0.0268 0.0270 51,154 -0.00(-8.78%)
Jun 16, 2022 0.0257 0.0354 0.0257 0.0296 29,300 -0.00(-3.58%)
Jun 15, 2022 0.0315 0.0322 0.0270 0.0307 8,800 +0.00(+13.28%)
Jun 14, 2022 0.0303 0.0355 0.0271 0.0271 8,579 -0.00(-7.82%)
Jun 13, 2022 0.0280 0.0302 0.0271 0.0294 54,101 -0.00(-3.92%)
Jun 10, 2022 0.0306 0.0306 0.0306 0.0306 8,011 -0.00(-10.79%)
Jun 09, 2022 0.0373 0.0400 0.0343 0.0343 20,506 -0.00(-2.28%)
Jun 08, 2022 0.0270 0.0351 0.0270 0.0351 9,310 +0.00(+8.00%)
Jun 06, 2022 0.0325 0 -0.00(-8.96%)
Jun 03, 2022 0.0357 0.0357 0.0335 0.0357 6,002 +0.01(+20.20%)
Jun 02, 2022 0.0252 0.0318 0.0252 0.0297 5,000 -0.00(-0.34%)
Jun 01, 2022 0.0324 0.0324 0.0282 0.0298 12,000 +0.00(+1.02%)
May 31, 2022 0.0277 0.0295 0.0277 0.0295 54,000 -0.00(-6.65%)
May 27, 2022 0.0321 0.0321 0.0280 0.0316 20,175 -0.01(-14.59%)
May 26, 2022 0.0370 0.0370 0.0370 0.0370 1,000 +0.01(+28.03%)
May 25, 2022 0.0270 0.0289 0.0270 0.0289 2,750 +0.00(+3.21%)
May 24, 2022 0.0319 0.0319 0.0280 0.0280 3,800 -0.00(-6.35%)
May 23, 2022 0.0320 0.0340 0.0299 0.0299 344,625 -0.00(-5.97%)
May 20, 2022 0.0318 0.0318 0.0318 0.0318 32,000 -0.00(-0.31%)
May 19, 2022 0.0319 0.0319 0.0319 0.0319 32,000 -0.00(-8.86%)
May 18, 2022 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+9.72%)
May 17, 2022 0.0251 0.0319 0.0251 0.0319 36,500 +0.00(+14.75%)
May 16, 2022 0.0270 0.0290 0.0270 0.0278 62,758 -0.00(-4.14%)
May 13, 2022 0.0202 0.0314 0.0202 0.0290 9,401 +0.00(+13.28%)
May 12, 2022 0.0299 0.0350 0.0256 0.0256 23,051 -0.00(-11.72%)
May 11, 2022 0.0246 0.0348 0.0246 0.0290 6,000 +0.00(+0.00%)
May 09, 2022 0.0290 0 -0.00(-7.05%)
May 06, 2022 0.0340 0.0340 0.0312 0.0312 4,100 -0.00(-13.33%)
May 05, 2022 0.0255 0.0360 0.0255 0.0360 1,550 +0.00(+7.46%)
May 04, 2022 0.0440 0.0440 0.0311 0.0335 5,700 +0.00(+7.72%)
May 03, 2022 0.0394 0.0394 0.0311 0.0311 2,400 -0.00(-10.89%)
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.