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, 2020 0.1000 0.1000 0.1000 216,646 +0.01(+11.11%)
Dec 30, 2020 0.1032 0.1032 0.0800 0.0900 216,646 -0.01(-10.00%)
Dec 29, 2020 0.1120 0.1120 0.0900 0.1000 158,057 -0.03(-21.69%)
Dec 28, 2020 0.1006 0.1277 0.1006 0.1277 260,387 +0.03(+30.97%)
Dec 24, 2020 0.1000 0.1028 0.0928 0.0975 108,200 -0.00(-4.69%)
Dec 23, 2020 0.1040 0.1040 0.0940 0.1023 289,452 +0.01(+10.95%)
Dec 22, 2020 0.1069 0.1088 0.0921 0.0922 345,037 -0.01(-9.61%)
Dec 21, 2020 0.0805 0.1066 0.0805 0.1020 830,619 +0.02(+22.60%)
Dec 18, 2020 0.1020 0.1035 0.0782 0.0832 384,000 -0.01(-7.56%)
Dec 17, 2020 0.0770 0.1030 0.0700 0.0900 1,043,306 +0.02(+28.57%)
Dec 16, 2020 0.0500 0.0700 0.0490 0.0700 780,759 +0.03(+59.82%)
Dec 15, 2020 0.0383 0.0438 0.0343 0.0438 60,680 +0.00(+3.79%)
Dec 14, 2020 0.0343 0.0422 0.0343 0.0422 16,095 +0.01(+15.93%)
Dec 11, 2020 0.0363 0.0443 0.0350 0.0364 49,200 -0.01(-18.02%)
Dec 10, 2020 0.0387 0.0444 0.0387 0.0444 20,001 -0.00(-2.42%)
Dec 09, 2020 0.0362 0.0455 0.0362 0.0455 13,500 +0.00(+0.00%)
Dec 08, 2020 0.0499 0.0499 0.0378 0.0455 15,091 -0.00(-3.19%)
Dec 07, 2020 0.0399 0.0470 0.0399 0.0470 23,305 +0.01(+18.09%)
Dec 04, 2020 0.0518 0.0550 0.0398 0.0398 37,600 -0.01(-16.74%)
Dec 03, 2020 0.0466 0.0480 0.0377 0.0478 122,200 +0.01(+27.81%)
Dec 02, 2020 0.0427 0.0427 0.0374 0.0374 1,655 -0.01(-15.00%)
Dec 01, 2020 0.0476 0.0533 0.0369 0.0440 14,350 -0.00(-1.79%)
Nov 30, 2020 0.0494 0.0500 0.0412 0.0448 12,299 -0.00(-5.88%)
Nov 27, 2020 0.0442 0.0485 0.0442 0.0476 4,700 +0.00(+7.45%)
Nov 25, 2020 0.0445 0.0457 0.0443 0.0443 10,500 +0.00(+3.50%)
Nov 24, 2020 0.0434 0.0537 0.0427 0.0428 43,622 -0.01(-15.42%)
Nov 23, 2020 0.0510 0.0575 0.0485 0.0506 32,358 +0.00(+1.20%)
Nov 20, 2020 0.0469 0.0533 0.0469 0.0500 10,700 +0.00(+6.61%)
Nov 19, 2020 0.0350 0.0469 0.0350 0.0469 17,100 -0.00(-2.29%)
Nov 18, 2020 0.0419 0.0480 0.0419 0.0480 7,500 +0.01(+13.21%)
Nov 17, 2020 0.0490 0.0547 0.0424 0.0424 51,138 -0.01(-11.67%)
Nov 16, 2020 0.0585 0.0585 0.0480 0.0480 7,680 +0.00(+6.90%)
Nov 13, 2020 0.0482 0.0500 0.0444 0.0449 53,100 -0.01(-10.20%)
Nov 12, 2020 0.0459 0.0532 0.0459 0.0500 45,965 -0.00(-7.06%)
Nov 11, 2020 0.0550 0.0600 0.0538 0.0538 12,000 -0.00(-7.56%)
Nov 10, 2020 0.0565 0.0628 0.0551 0.0582 30,000 -0.00(-2.84%)
Nov 09, 2020 0.0580 0.0658 0.0580 0.0599 58,626 +0.01(+16.99%)
Nov 06, 2020 0.0512 0.0512 0.0512 185 +0.00(+0.00%)
Nov 05, 2020 0.0510 0.0512 0.0500 0.0512 112,734 +0.00(+2.40%)
Nov 04, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+6.38%)
Nov 03, 2020 0.0583 0.0583 0.0424 0.0470 25,790 -0.01(-12.96%)
Nov 02, 2020 0.0502 0.0541 0.0400 0.0540 47,215 +0.01(+28.57%)
Oct 30, 2020 0.0430 0.0520 0.0420 0.0420 8,400 -0.01(-15.83%)
Oct 29, 2020 0.0473 0.0564 0.0440 0.0499 166,507 -0.00(-7.59%)
Oct 28, 2020 0.0500 0.0576 0.0493 0.0540 47,150 +0.01(+20.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 10,050 -0.01(-10.00%)
Oct 26, 2020 0.0500 0.0571 0.0442 0.0500 147,490 +0.00(+0.00%)
Oct 23, 2020 0.0390 0.0550 0.0390 0.0500 151,500 +0.01(+29.53%)
Oct 22, 2020 0.0487 0.0487 0.0386 0.0386 10,064 -0.01(-14.22%)
Oct 21, 2020 0.0450 0.0554 0.0450 0.0450 64,468 -0.01(-19.35%)
Oct 20, 2020 0.0529 0.0637 0.0501 0.0558 112,664 +0.00(+2.20%)
Oct 19, 2020 0.0460 0.0620 0.0400 0.0546 173,584 +0.01(+25.52%)
Oct 16, 2020 0.0319 0.0608 0.0269 0.0435 194,300 +0.01(+48.97%)
Oct 15, 2020 0.0308 0.0380 0.0254 0.0292 38,560 -0.00(-2.67%)
Oct 14, 2020 0.0200 0.0300 0.0200 0.0300 63,638 +0.01(+50.00%)
Oct 13, 2020 0.0225 0.0249 0.0200 0.0200 103,648 +0.00(+0.00%)
Oct 12, 2020 0.0250 0.0250 0.0200 0.0200 130,629 -0.00(-18.37%)
Oct 09, 2020 0.0246 0.0246 0.0200 0.0245 64,900 +0.00(+22.50%)
Oct 08, 2020 0.0224 0.0224 0.0200 0.0200 19,595 +0.00(+0.00%)
Oct 07, 2020 0.0176 0.0247 0.0176 0.0200 80,710 -0.00(-9.09%)
Oct 06, 2020 0.0200 0.0220 0.0200 0.0220 1,850 -0.00(-1.79%)
Oct 05, 2020 0.0239 0.0239 0.0200 0.0224 42,830 -0.00(-4.27%)
Oct 02, 2020 0.0200 0.0234 0.0200 0.0234 15,200 +0.00(+17.00%)
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.