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

Global Compliance Applications Corp (OP: FUAPF )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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 (%)
Aug 31, 2021 0.0543 0.0590 0.0543 0.0549 29,310 +0.00(+1.67%)
Aug 30, 2021 0.0500 0.0540 0.0469 0.0540 275,297 +0.00(+0.00%)
Aug 27, 2021 0.0513 0.0564 0.0472 0.0540 146,665 -0.00(-5.10%)
Aug 26, 2021 0.0600 0.0600 0.0472 0.0569 61,776 +0.00(+2.15%)
Aug 25, 2021 0.0555 0.0625 0.0550 0.0557 34,960 -0.00(-5.43%)
Aug 24, 2021 0.0589 0.0632 0.0524 0.0589 1,450 -0.00(-1.83%)
Aug 23, 2021 0.0634 0.0634 0.0548 0.0600 14,950 +0.00(+3.99%)
Aug 20, 2021 0.0578 0.0628 0.0571 0.0577 126,900 -0.00(-0.52%)
Aug 19, 2021 0.0590 0.0635 0.0540 0.0580 240,419 -0.01(-10.77%)
Aug 18, 2021 0.0582 0.0688 0.0582 0.0650 53,947 +0.00(+4.50%)
Aug 17, 2021 0.0654 0.0685 0.0621 0.0622 106,010 -0.01(-9.20%)
Aug 16, 2021 0.0626 0.0688 0.0626 0.0685 6,657 +0.00(+6.53%)
Aug 13, 2021 0.0581 0.0663 0.0581 0.0643 26,258 +0.00(+7.89%)
Aug 12, 2021 0.0590 0.0612 0.0587 0.0596 16,811 +0.00(+0.00%)
Aug 11, 2021 0.0575 0.0683 0.0575 0.0596 13,347 -0.00(-5.99%)
Aug 10, 2021 0.0629 0.0683 0.0620 0.0634 167,983 +0.00(+0.63%)
Aug 09, 2021 0.0688 0.0688 0.0590 0.0630 44,505 +0.01(+10.14%)
Aug 06, 2021 0.0727 0.0727 0.0572 0.0572 12,243 -0.00(-6.99%)
Aug 05, 2021 0.0619 0.0619 0.0565 0.0615 62,344 +0.00(+3.54%)
Aug 04, 2021 0.0729 0.0729 0.0587 0.0594 30,368 +0.00(+0.00%)
Aug 03, 2021 0.0569 0.0677 0.0569 0.0594 16,941 -0.01(-11.48%)
Aug 02, 2021 0.0614 0.0671 0.0545 0.0671 108,063 -0.00(-1.61%)
Jul 30, 2021 0.0639 0.0682 0.0600 0.0682 50,701 +0.00(+5.90%)
Jul 29, 2021 0.0627 0.0716 0.0589 0.0644 44,531 -0.00(-5.01%)
Jul 28, 2021 0.0600 0.0678 0.0587 0.0678 23,820 -0.00(-0.29%)
Jul 27, 2021 0.0666 0.0680 0.0583 0.0680 73,203 +0.01(+7.94%)
Jul 26, 2021 0.0636 0.0689 0.0592 0.0630 352,157 -0.01(-12.50%)
Jul 23, 2021 0.0676 0.0720 0.0669 0.0720 37,852 -0.00(-0.69%)
Jul 22, 2021 0.0780 0.0780 0.0712 0.0725 33,404 -0.00(-4.35%)
Jul 21, 2021 0.0721 0.0770 0.0586 0.0758 42,371 +0.01(+21.28%)
Jul 20, 2021 0.0679 0.0756 0.0550 0.0625 207,718 -0.00(-5.30%)
Jul 19, 2021 0.0578 0.0678 0.0578 0.0660 97,968 +0.00(+3.94%)
Jul 16, 2021 0.0656 0.0700 0.0583 0.0635 90,624 -0.00(-2.31%)
Jul 15, 2021 0.0650 0.0723 0.0650 0.0650 28,857 -0.01(-9.72%)
Jul 14, 2021 0.0642 0.0721 0.0640 0.0720 25,500 -0.00(-0.28%)
Jul 13, 2021 0.0630 0.0722 0.0630 0.0722 59,549 -0.00(-0.14%)
Jul 12, 2021 0.0756 0.0756 0.0610 0.0723 174,757 +0.00(+6.64%)
Jul 09, 2021 0.0748 0.0782 0.0678 0.0678 127,567 -0.00(-3.97%)
Jul 08, 2021 0.0620 0.0744 0.0600 0.0706 309,330 +0.01(+8.95%)
Jul 07, 2021 0.0640 0.0658 0.0610 0.0648 434,476 +0.00(+1.09%)
Jul 06, 2021 0.0759 0.0765 0.0641 0.0641 24,688 -0.00(-4.75%)
Jul 02, 2021 0.0635 0.0696 0.0611 0.0673 48,172 +0.00(+5.32%)
Jul 01, 2021 0.0652 0.0722 0.0611 0.0639 176,302 -0.00(-6.85%)
Jun 30, 2021 0.0650 0.0688 0.0639 0.0686 117,103 +0.00(+2.54%)
Jun 29, 2021 0.0700 0.0700 0.0639 0.0669 156,244 -0.00(-3.32%)
Jun 28, 2021 0.0774 0.0855 0.0649 0.0692 377,227 -0.00(-1.70%)
Jun 25, 2021 0.0685 0.0746 0.0685 0.0704 77,352 -0.00(-3.69%)
Jun 24, 2021 0.0822 0.0870 0.0723 0.0731 36,530 -0.00(-5.80%)
Jun 23, 2021 0.0741 0.0776 0.0727 0.0776 35,082 +0.01(+15.82%)
Jun 22, 2021 0.0870 0.0870 0.0650 0.0670 572,393 -0.01(-16.25%)
Jun 21, 2021 0.0809 0.0856 0.0760 0.0800 39,982 -0.00(-0.62%)
Jun 18, 2021 0.0759 0.0807 0.0759 0.0805 67,095 +0.00(+4.82%)
Jun 17, 2021 0.0760 0.0820 0.0760 0.0768 58,736 -0.01(-7.36%)
Jun 16, 2021 0.0866 0.0900 0.0820 0.0829 61,658 +0.00(+0.48%)
Jun 15, 2021 0.0922 0.0922 0.0820 0.0825 102,989 -0.01(-12.23%)
Jun 14, 2021 0.0898 0.0959 0.0821 0.0940 94,627 -0.00(-2.08%)
Jun 11, 2021 0.0980 0.1029 0.0927 0.0960 182,281 +0.00(+1.05%)
Jun 10, 2021 0.0919 0.1004 0.0858 0.0950 130,940 +0.01(+11.76%)
Jun 09, 2021 0.0835 0.0951 0.0807 0.0850 617,089 +0.00(+3.53%)
Jun 08, 2021 0.0825 0.0850 0.0783 0.0821 72,820 +0.00(+4.99%)
Jun 07, 2021 0.0746 0.0782 0.0698 0.0782 182,537 +0.00(+4.83%)
Jun 04, 2021 0.0730 0.0780 0.0657 0.0746 623,862 -0.00(-4.36%)
Jun 03, 2021 0.0797 0.0831 0.0735 0.0780 733,858 +0.00(+4.42%)
Jun 02, 2021 0.0900 0.0910 0.0739 0.0747 1,979,585 -0.01(-13.64%)
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.