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

Global Compliance Applications Corp (OP: FUAPF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2018 0.1962 0.2009 0.1814 0.1846 157,410 -0.00(-1.76%)
Sep 28, 2018 0.1830 0.2003 0.1721 0.1879 207,900 +0.01(+5.38%)
Sep 27, 2018 0.2026 0.2041 0.1704 0.1783 153,767 -0.02(-9.95%)
Sep 26, 2018 0.2220 0.2299 0.1980 0.1980 207,096 -0.02(-7.91%)
Sep 25, 2018 0.1690 0.2183 0.1690 0.2150 562,093 +0.04(+20.25%)
Sep 24, 2018 0.1878 0.1950 0.1670 0.1788 181,191 -0.00(-1.70%)
Sep 21, 2018 0.1725 0.1819 0.1570 0.1819 207,300 +0.02(+11.46%)
Sep 20, 2018 0.1762 0.1773 0.1501 0.1632 433,019 -0.02(-9.33%)
Sep 19, 2018 0.1941 0.1950 0.1650 0.1800 162,886 -0.01(-5.61%)
Sep 18, 2018 0.1904 0.1969 0.1792 0.1907 230,854 -0.00(-1.95%)
Sep 17, 2018 0.1889 0.1989 0.1792 0.1945 125,666 +0.00(+0.31%)
Sep 14, 2018 0.1883 0.2013 0.1740 0.1939 134,400 -0.00(-2.12%)
Sep 13, 2018 0.2220 0.2220 0.1815 0.1981 334,674 -0.02(-8.46%)
Sep 12, 2018 0.2423 0.2423 0.2052 0.2164 354,952 -0.03(-10.65%)
Sep 11, 2018 0.2548 0.2610 0.2221 0.2422 198,243 -0.01(-2.81%)
Sep 10, 2018 0.2500 0.2652 0.2300 0.2492 535,040 +0.01(+3.27%)
Sep 07, 2018 0.2382 0.2449 0.2190 0.2413 589,700 +0.02(+9.04%)
Sep 06, 2018 0.2286 0.2459 0.2082 0.2213 410,360 +0.01(+2.41%)
Sep 05, 2018 0.2183 0.2261 0.2020 0.2161 277,306 +0.02(+10.99%)
Sep 04, 2018 0.1839 0.2110 0.1730 0.1947 246,413 +0.01(+6.80%)
Aug 31, 2018 0.1823 0.1823 0.1823 0 +0.01(+7.05%)
Aug 30, 2018 0.1800 0.1900 0.1683 0.1703 84,238 -0.01(-3.89%)
Aug 29, 2018 0.1838 0.1914 0.1725 0.1772 133,282 -0.01(-6.24%)
Aug 28, 2018 0.1870 0.1966 0.1700 0.1890 277,599 +0.01(+2.72%)
Aug 27, 2018 0.1784 0.1875 0.1628 0.1840 310,970 +0.00(+2.45%)
Aug 24, 2018 0.1540 0.1946 0.1470 0.1796 355,000 +0.03(+21.52%)
Aug 23, 2018 0.1295 0.1478 0.1282 0.1478 254,991 +0.02(+14.66%)
Aug 22, 2018 0.1300 0.1310 0.1200 0.1289 59,699 +0.00(+0.94%)
Aug 21, 2018 0.1195 0.1339 0.1181 0.1277 114,835 +0.01(+12.51%)
Aug 20, 2018 0.1303 0.1330 0.1135 0.1135 89,498 -0.02(-12.63%)
Aug 17, 2018 0.1262 0.1351 0.1160 0.1299 81,900 +0.01(+11.22%)
Aug 16, 2018 0.1198 0.1319 0.1131 0.1168 37,115 +0.00(+0.26%)
Aug 15, 2018 0.1200 0.1274 0.1132 0.1165 42,751 +0.00(+0.60%)
Aug 14, 2018 0.1166 0.1280 0.1150 0.1158 131,764 +0.00(+0.61%)
Aug 13, 2018 0.1344 0.1345 0.1151 0.1151 40,485 -0.01(-7.92%)
Aug 10, 2018 0.1318 0.1318 0.1201 0.1250 27,600 -0.00(-2.65%)
Aug 09, 2018 0.1260 0.1360 0.1206 0.1284 44,765 -0.00(-3.17%)
Aug 08, 2018 0.1321 0.1369 0.1264 0.1326 34,695 -0.01(-5.62%)
Aug 07, 2018 0.1387 0.1405 0.1253 0.1405 42,576 -0.01(-6.95%)
Aug 06, 2018 0.1409 0.1510 0.1408 0.1510 17,450 +0.01(+9.50%)
Aug 03, 2018 0.1328 0.1398 0.1252 0.1379 113,300 +0.01(+8.33%)
Aug 02, 2018 0.1324 0.1430 0.1230 0.1273 39,058 -0.00(-2.60%)
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.