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

Global Compliance Applications Corp (OP: FUAPF )

0.0135 +0.0027 (+25.00%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 26, 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 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%)
Nov 01, 2018 0.1388 0.1438 0.1320 0.1429 77,185 +0.02(+12.25%)
Oct 31, 2018 0.1265 0.1355 0.1265 0.1273 55,758 -0.00(-0.24%)
Oct 30, 2018 0.1045 0.1316 0.1045 0.1276 92,346 +0.01(+11.05%)
Oct 29, 2018 0.1360 0.1362 0.1100 0.1149 133,556 -0.01(-7.49%)
Oct 26, 2018 0.1258 0.1361 0.1242 0.1242 72,800 -0.00(-3.27%)
Oct 25, 2018 0.1200 0.1339 0.1200 0.1284 103,362 -0.00(-1.23%)
Oct 24, 2018 0.1415 0.1415 0.1250 0.1300 30,756 -0.01(-4.90%)
Oct 23, 2018 0.1300 0.1395 0.1201 0.1367 221,940 +0.00(+0.89%)
Oct 22, 2018 0.1430 0.1570 0.1300 0.1355 201,382 -0.01(-4.51%)
Oct 19, 2018 0.1540 0.1545 0.1419 0.1419 98,700 -0.01(-4.32%)
Oct 18, 2018 0.1500 0.1513 0.1410 0.1483 112,427 +0.00(+2.91%)
Oct 17, 2018 0.1444 0.1509 0.1400 0.1441 181,757 -0.01(-3.68%)
Oct 16, 2018 0.1487 0.1565 0.1380 0.1496 208,451 +0.00(+1.08%)
Oct 15, 2018 0.1633 0.1700 0.1437 0.1480 356,342 -0.02(-9.54%)
Oct 12, 2018 0.1820 0.1820 0.1500 0.1636 353,600 +0.00(+2.25%)
Oct 11, 2018 0.1697 0.1705 0.1518 0.1600 187,346 -0.00(-1.23%)
Oct 10, 2018 0.1775 0.1800 0.1600 0.1620 241,342 -0.01(-7.85%)
Oct 09, 2018 0.1860 0.1860 0.1610 0.1758 156,433 -0.01(-6.24%)
Oct 08, 2018 0.1791 0.1880 0.1701 0.1875 160,091 +0.02(+9.01%)
Oct 05, 2018 0.1761 0.1830 0.1637 0.1720 95,500 -0.01(-4.44%)
Oct 04, 2018 0.1806 0.1880 0.1651 0.1800 90,387 -0.00(-0.11%)
Oct 03, 2018 0.1733 0.1892 0.1650 0.1802 73,870 +0.01(+2.97%)
Oct 02, 2018 0.1931 0.1977 0.1750 0.1750 141,746 -0.01(-5.20%)
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.