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

Global Compliance Applications Corp (OP: FUAPF )

0.0096 +0.0019 (+24.68%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 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%)
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.