Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0100 0.0151 0.0100 0.0128 102,601 -0.00(-5.88%)
Dec 29, 2022 0.0108 0.0155 0.0100 0.0136 92,755 -0.00(-8.11%)
Dec 28, 2022 0.0140 0.0149 0.0101 0.0148 110,646 +0.00(+9.63%)
Dec 27, 2022 0.0101 0.0179 0.0100 0.0135 141,416 +0.00(+0.75%)
Dec 21, 2022 0.0134 0 +0.00(+21.82%)
Dec 20, 2022 0.0135 0.0135 0.0110 0.0110 704,800 -0.00(-23.08%)
Dec 16, 2022 0.0143 25 +0.00(+5.93%)
Dec 15, 2022 0.0143 0.0143 0.0135 0.0135 80,400 +0.00(+0.00%)
Dec 14, 2022 0.0135 0.0135 0.0135 0.0135 282,000 -0.00(-15.63%)
Dec 13, 2022 0.0145 0.0160 0.0135 0.0160 5,140 +0.00(+18.52%)
Dec 12, 2022 0.0136 0.0180 0.0135 0.0135 87,046 -0.00(-5.59%)
Dec 09, 2022 0.0165 0.0165 0.0136 0.0143 23,323 -0.00(-1.38%)
Dec 08, 2022 0.0175 0.0188 0.0144 0.0145 41,890 -0.00(-12.12%)
Dec 06, 2022 0.0165 0 -0.00(-2.37%)
Dec 05, 2022 0.0189 0.0191 0.0153 0.0169 353,329 +0.00(+9.03%)
Dec 02, 2022 0.0150 0.0160 0.0121 0.0155 105,785 +0.00(+2.65%)
Nov 30, 2022 0.0151 0 +0.00(+0.67%)
Nov 29, 2022 0.0170 0.0170 0.0150 0.0150 155,589 -0.00(-0.66%)
Nov 28, 2022 0.0141 0.0170 0.0130 0.0151 116,974 +0.00(+14.39%)
Nov 25, 2022 0.0150 0.0153 0.0131 0.0132 152,190 -0.00(-25.00%)
Nov 23, 2022 0.0176 0.0176 0.0176 0.0176 15,000 -0.00(-2.22%)
Nov 22, 2022 0.0150 0.0180 0.0135 0.0180 90,990 +0.00(+24.14%)
Nov 21, 2022 0.0156 0.0156 0.0141 0.0145 57,000 -0.00(-22.46%)
Nov 17, 2022 0.0187 0 +0.00(+3.89%)
Nov 16, 2022 0.0161 0.0195 0.0141 0.0180 108,271 +0.00(+16.88%)
Nov 14, 2022 0.0154 11 -0.00(-6.10%)
Nov 11, 2022 0.0140 0.0164 0.0140 0.0164 4,940 +0.00(+2.50%)
Nov 10, 2022 0.0160 0.0160 0.0160 0.0160 204,000 +0.00(+6.67%)
Nov 09, 2022 0.0155 0.0155 0.0150 0.0150 150,000 +0.00(+3.45%)
Nov 08, 2022 0.0160 0.0160 0.0145 0.0145 125,000 -0.00(-9.94%)
Nov 04, 2022 0.0161 0 +0.00(+13.38%)
Nov 03, 2022 0.0162 0.0165 0.0142 0.0142 96,000 -0.00(-17.44%)
Nov 01, 2022 0.0172 0 -0.00(-6.01%)
Oct 31, 2022 0.0183 0.0183 0.0183 0.0183 6,500 +0.00(+22.00%)
Oct 27, 2022 0.0150 0 +0.00(+0.67%)
Oct 24, 2022 0.0149 0 -0.01(-26.24%)
Oct 21, 2022 0.0202 0.0202 0.0150 0.0202 30,650 +0.00(+25.47%)
Oct 20, 2022 0.0161 0.0161 0.0161 0.0161 1,950 +0.00(+7.33%)
Oct 18, 2022 0.0150 0 +0.00(+0.67%)
Oct 17, 2022 0.0149 0.0149 0.0149 0.0149 38,529 -0.00(-0.67%)
Oct 14, 2022 0.0151 0.0178 0.0150 0.0150 107,670 -0.00(-19.35%)
Oct 13, 2022 0.0184 0.0186 0.0150 0.0186 63,400 +0.00(+13.41%)
Oct 12, 2022 0.0153 0.0185 0.0153 0.0164 4,850 -0.01(-25.45%)
Oct 11, 2022 0.0184 0.0220 0.0184 0.0220 8,695 -0.00(-3.51%)
Oct 10, 2022 0.0224 0.0228 0.0224 0.0228 17,857 +0.00(+21.93%)
Oct 07, 2022 0.0187 0.0200 0.0187 0.0187 111,722 +0.00(+28.97%)
Oct 06, 2022 0.0184 0.0184 0.0141 0.0145 2,175 +0.00(+2.11%)
Oct 05, 2022 0.0185 0.0190 0.0142 0.0142 36,980 -0.00(-23.24%)
Sep 30, 2022 0.0185 0 +0.00(+0.00%)
Sep 29, 2022 0.0163 0.0185 0.0143 0.0185 119,100 -0.00(-1.07%)
Sep 28, 2022 0.0187 0.0189 0.0187 0.0187 15,873 +0.00(+0.54%)
Sep 27, 2022 0.0166 0.0186 0.0146 0.0186 67,513 +0.00(+16.25%)
Sep 26, 2022 0.0153 0.0161 0.0153 0.0160 11,265 -0.00(-5.33%)
Sep 23, 2022 0.0169 0.0169 0.0147 0.0169 7,350 -0.01(-27.47%)
Sep 22, 2022 0.0212 0.0233 0.0212 0.0233 4,000 +0.01(+42.07%)
Sep 21, 2022 0.0190 0.0191 0.0156 0.0164 31,858 -0.01(-28.70%)
Sep 20, 2022 0.0230 0.0230 0.0230 0.0230 700 +0.00(+21.05%)
Sep 19, 2022 0.0191 0.0191 0.0190 0.0190 31,783 -0.00(-0.52%)
Sep 16, 2022 0.0170 0.0191 0.0170 0.0191 2,000 +0.00(+29.05%)
Sep 15, 2022 0.0195 0.0195 0.0148 0.0148 76,680 -0.00(-23.71%)
Sep 14, 2022 0.0192 0.0213 0.0191 0.0194 19,094 -0.00(-8.49%)
Sep 13, 2022 0.0209 0.0212 0.0209 0.0212 1,395 +0.00(+11.58%)
Sep 12, 2022 0.0190 0.0191 0.0190 0.0190 26,700 -0.01(-21.49%)
Sep 09, 2022 0.0242 0.0242 0.0242 0.0242 1,072 +0.01(+26.70%)
Sep 08, 2022 0.0191 0.0191 0.0191 0.0191 4,437 -0.00(-18.03%)
Sep 07, 2022 0.0233 0.0233 0.0233 0.0233 1,025 +0.00(+25.27%)
Sep 06, 2022 0.0184 0.0280 0.0184 0.0186 115,617 -0.00(-20.85%)
Sep 01, 2022 0.0235 0 +0.00(+1.73%)
Aug 30, 2022 0.0231 0 +0.00(+6.45%)
Aug 29, 2022 0.0188 0.0236 0.0188 0.0217 39,590 -0.00(-2.69%)
Aug 26, 2022 0.0210 0.0228 0.0210 0.0223 31,740 -0.00(-5.91%)
Aug 25, 2022 0.0224 0.0237 0.0224 0.0237 46,051 +0.00(+4.41%)
Aug 24, 2022 0.0221 0.0229 0.0221 0.0227 21,500 -0.00(-10.98%)
Aug 23, 2022 0.0231 0.0256 0.0231 0.0255 24,957 +0.00(+4.94%)
Aug 22, 2022 0.0277 0.0277 0.0231 0.0243 12,421 -0.00(-15.63%)
Aug 19, 2022 0.0253 0.0295 0.0253 0.0288 5,050 -0.00(-0.69%)
Aug 18, 2022 0.0261 0.0292 0.0251 0.0290 32,640 +0.00(+2.11%)
Aug 17, 2022 0.0261 0.0284 0.0261 0.0284 1,000 +0.00(+5.19%)
Aug 16, 2022 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-1.82%)
Aug 15, 2022 0.0275 0.0277 0.0270 0.0275 173,216 -0.00(-8.64%)
Aug 12, 2022 0.0301 0.0301 0.0301 0.0301 2,700 -0.00(-0.99%)
Aug 11, 2022 0.0273 0.0304 0.0273 0.0304 47,997 -0.00(-5.00%)
Aug 10, 2022 0.0282 0.0330 0.0273 0.0320 156,469 -0.00(-13.51%)
Aug 09, 2022 0.0380 0.0380 0.0261 0.0370 22,680 +0.00(+9.79%)
Aug 08, 2022 0.0322 0.0346 0.0322 0.0337 3,600 -0.00(-2.88%)
Aug 05, 2022 0.0335 0.0347 0.0335 0.0347 577,000 +0.00(+13.77%)
Aug 04, 2022 0.0388 0.0390 0.0305 0.0305 7,299 +0.00(+12.96%)
Aug 03, 2022 0.0332 0.0334 0.0270 0.0270 30,840 -0.01(-21.97%)
Aug 02, 2022 0.0305 0.0346 0.0304 0.0346 44,638 +0.01(+23.57%)
Aug 01, 2022 0.0297 0.0297 0.0265 0.0280 8,575 -0.00(-0.36%)
Jul 29, 2022 0.0281 0.0281 0.0281 0.0281 7,200 -0.00(-13.27%)
Jul 28, 2022 0.0223 0.0337 0.0223 0.0324 8,101 -0.00(-11.96%)
Jul 27, 2022 0.0281 0.0368 0.0281 0.0368 10,285 +0.00(+9.52%)
Jul 26, 2022 0.0318 0.0370 0.0318 0.0336 44,850 +0.01(+25.84%)
Jul 25, 2022 0.0320 0.0320 0.0267 0.0267 44,040 +0.00(+6.80%)
Jul 22, 2022 0.0410 0.0410 0.0250 0.0250 3,693 -0.01(-22.60%)
Jul 21, 2022 0.0273 0.0323 0.0273 0.0323 1,750 +0.00(+6.60%)
Jul 20, 2022 0.0305 0.0439 0.0303 0.0303 111,763 -0.01(-16.53%)
Jul 19, 2022 0.0500 0.0500 0.0363 0.0363 11,230 -0.00(-10.37%)
Jul 18, 2022 0.0298 0.0405 0.0298 0.0405 31,825 +0.00(+11.88%)
Jul 15, 2022 0.0302 0.0380 0.0302 0.0362 21,353 -0.00(-0.28%)
Jul 14, 2022 0.0363 0.0363 0.0363 0.0363 2,000 +0.00(+6.76%)
Jul 13, 2022 0.0353 0.0353 0.0274 0.0340 71,881 -0.00(-3.68%)
Jul 12, 2022 0.0354 0.0354 0.0327 0.0353 27,000 -0.00(-9.49%)
Jul 11, 2022 0.0336 0.0392 0.0336 0.0390 53,461 +0.01(+21.12%)
Jul 08, 2022 0.0322 0.0354 0.0322 0.0322 2,200 +0.00(+10.27%)
Jul 06, 2022 0.0292 3 -0.00(-0.34%)
Jul 05, 2022 0.0265 0.0293 0.0265 0.0293 4,800 +0.00(+6.93%)
Jul 01, 2022 0.0278 0.0278 0.0274 0.0274 1,010 -0.00(-3.86%)
Jun 30, 2022 0.0294 0.0294 0.0264 0.0285 26,073 -0.00(-9.81%)
Jun 29, 2022 0.0317 0.0317 0.0228 0.0316 4,341 +0.01(+22.01%)
Jun 28, 2022 0.0259 0.0259 0.0259 0.0259 1,000 +0.00(+3.60%)
Jun 27, 2022 0.0261 0.0261 0.0250 0.0250 2,000 -0.00(-2.72%)
Jun 24, 2022 0.0227 0.0277 0.0227 0.0257 98,546 -0.00(-4.81%)
Jun 23, 2022 0.0276 0.0276 0.0250 0.0270 31,774 +0.00(+0.00%)
Jun 22, 2022 0.0270 0.0270 0.0270 0.0270 250 +0.00(+8.00%)
Jun 21, 2022 0.0320 0.0380 0.0250 0.0250 49,480 -0.00(-7.41%)
Jun 17, 2022 0.0271 0.0313 0.0268 0.0270 51,154 -0.00(-8.78%)
Jun 16, 2022 0.0257 0.0354 0.0257 0.0296 29,300 -0.00(-3.58%)
Jun 15, 2022 0.0315 0.0322 0.0270 0.0307 8,800 +0.00(+13.28%)
Jun 14, 2022 0.0303 0.0355 0.0271 0.0271 8,579 -0.00(-7.82%)
Jun 13, 2022 0.0280 0.0302 0.0271 0.0294 54,101 -0.00(-3.92%)
Jun 10, 2022 0.0306 0.0306 0.0306 0.0306 8,011 -0.00(-10.79%)
Jun 09, 2022 0.0373 0.0400 0.0343 0.0343 20,506 -0.00(-2.28%)
Jun 08, 2022 0.0270 0.0351 0.0270 0.0351 9,310 +0.00(+8.00%)
Jun 06, 2022 0.0325 0 -0.00(-8.96%)
Jun 03, 2022 0.0357 0.0357 0.0335 0.0357 6,002 +0.01(+20.20%)
Jun 02, 2022 0.0252 0.0318 0.0252 0.0297 5,000 -0.00(-0.34%)
Jun 01, 2022 0.0324 0.0324 0.0282 0.0298 12,000 +0.00(+1.02%)
May 31, 2022 0.0277 0.0295 0.0277 0.0295 54,000 -0.00(-6.65%)
May 27, 2022 0.0321 0.0321 0.0280 0.0316 20,175 -0.01(-14.59%)
May 26, 2022 0.0370 0.0370 0.0370 0.0370 1,000 +0.01(+28.03%)
May 25, 2022 0.0270 0.0289 0.0270 0.0289 2,750 +0.00(+3.21%)
May 24, 2022 0.0319 0.0319 0.0280 0.0280 3,800 -0.00(-6.35%)
May 23, 2022 0.0320 0.0340 0.0299 0.0299 344,625 -0.00(-5.97%)
May 20, 2022 0.0318 0.0318 0.0318 0.0318 32,000 -0.00(-0.31%)
May 19, 2022 0.0319 0.0319 0.0319 0.0319 32,000 -0.00(-8.86%)
May 18, 2022 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+9.72%)
May 17, 2022 0.0251 0.0319 0.0251 0.0319 36,500 +0.00(+14.75%)
May 16, 2022 0.0270 0.0290 0.0270 0.0278 62,758 -0.00(-4.14%)
May 13, 2022 0.0202 0.0314 0.0202 0.0290 9,401 +0.00(+13.28%)
May 12, 2022 0.0299 0.0350 0.0256 0.0256 23,051 -0.00(-11.72%)
May 11, 2022 0.0246 0.0348 0.0246 0.0290 6,000 +0.00(+0.00%)
May 09, 2022 0.0290 0 -0.00(-7.05%)
May 06, 2022 0.0340 0.0340 0.0312 0.0312 4,100 -0.00(-13.33%)
May 05, 2022 0.0255 0.0360 0.0255 0.0360 1,550 +0.00(+7.46%)
May 04, 2022 0.0440 0.0440 0.0311 0.0335 5,700 +0.00(+7.72%)
May 03, 2022 0.0394 0.0394 0.0311 0.0311 2,400 -0.00(-10.89%)
May 02, 2022 0.0320 0.0349 0.0307 0.0349 3,585 -0.00(-2.51%)
Apr 29, 2022 0.0358 0.0358 0.0358 0.0358 1,400 +0.00(+0.28%)
Apr 28, 2022 0.0357 0.0357 0.0357 0.0357 14,005 +0.00(+0.00%)
Apr 27, 2022 0.0357 0.0358 0.0357 0.0357 59,790 +0.01(+16.67%)
Apr 26, 2022 0.0282 0.0332 0.0282 0.0306 74,100 -0.00(-8.38%)
Apr 25, 2022 0.0361 0.0399 0.0334 0.0334 27,725 -0.01(-16.29%)
Apr 22, 2022 0.0368 0.0399 0.0368 0.0399 18,199 +0.00(+0.00%)
Apr 21, 2022 0.0361 0.0400 0.0361 0.0399 35,474 -0.00(-1.97%)
Apr 20, 2022 0.0384 0.0407 0.0379 0.0407 20,314 +0.00(+7.67%)
Apr 19, 2022 0.0368 0.0415 0.0368 0.0378 27,025 -0.00(-2.07%)
Apr 18, 2022 0.0386 0.0398 0.0386 0.0386 2,100 -0.00(-4.93%)
Apr 14, 2022 0.0406 0.0406 0.0406 0.0406 10,000 +0.00(+4.10%)
Apr 13, 2022 0.0370 0.0390 0.0368 0.0390 44,757 -0.00(-11.36%)
Apr 12, 2022 0.0361 0.0443 0.0361 0.0440 20,500 +0.00(+5.26%)
Apr 08, 2022 0.0418 0 +0.00(+0.24%)
Apr 07, 2022 0.0444 0.0444 0.0391 0.0417 60,667 -0.00(-7.54%)
Apr 06, 2022 0.0422 0.0451 0.0422 0.0451 2,100 +0.00(+1.58%)
Apr 05, 2022 0.0444 0.0450 0.0444 0.0444 42,550 -0.00(-1.33%)
Apr 04, 2022 0.0400 0.0466 0.0400 0.0450 89,273 +0.01(+14.50%)
Apr 01, 2022 0.0424 0.0424 0.0362 0.0393 4,250 -0.00(-7.75%)
Mar 30, 2022 0.0426 0 -0.00(-5.12%)
Mar 29, 2022 0.0414 0.0449 0.0356 0.0449 60,024 +0.00(+6.15%)
Mar 28, 2022 0.0456 0.0489 0.0423 0.0423 62,700 -0.00(-10.00%)
Mar 25, 2022 0.0449 0.0491 0.0440 0.0470 62,292 +0.01(+13.25%)
Mar 24, 2022 0.0445 0.0445 0.0381 0.0415 48,491 +0.00(+6.68%)
Mar 22, 2022 0.0389 0 -0.00(-4.42%)
Mar 21, 2022 0.0446 0.0446 0.0391 0.0407 102,600 -0.00(-8.13%)
Mar 18, 2022 0.0400 0.0443 0.0400 0.0443 46,000 +0.00(+10.75%)
Mar 17, 2022 0.0400 0.0430 0.0400 0.0400 82,692 +0.00(+11.11%)
Mar 16, 2022 0.0450 0.0450 0.0360 0.0360 45,792 +0.00(+0.00%)
Mar 15, 2022 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-2.44%)
Mar 14, 2022 0.0431 0.0431 0.0369 0.0369 107,825 -0.01(-12.14%)
Mar 11, 2022 0.0450 0.0450 0.0420 0.0420 34,216 -0.00(-7.28%)
Mar 10, 2022 0.0539 0.0570 0.0447 0.0453 64,570 +0.01(+17.36%)
Mar 09, 2022 0.0403 0.0410 0.0386 0.0386 26,104 +0.00(+4.61%)
Mar 08, 2022 0.0369 0.0369 0.0347 0.0369 17,500 +0.00(+2.22%)
Mar 07, 2022 0.0455 0.0455 0.0324 0.0361 15,685 -0.00(-11.95%)
Mar 04, 2022 0.0434 0.0434 0.0410 0.0410 74,862 +0.00(+2.50%)
Mar 03, 2022 0.0422 0.0422 0.0400 0.0400 26,780 -0.00(-1.96%)
Mar 02, 2022 0.0408 0.0430 0.0402 0.0408 39,321 +0.00(+2.00%)
Mar 01, 2022 0.0400 0.0454 0.0400 0.0400 1,575 -0.01(-17.53%)
Feb 28, 2022 0.0405 0.0485 0.0400 0.0485 37,215 +0.00(+10.98%)
Feb 25, 2022 0.0464 0.0441 0.0420 0.0437 122,978 +0.01(+20.72%)
Feb 24, 2022 0.0400 0.0437 0.0360 0.0362 275,010 -0.01(-14.22%)
Feb 23, 2022 0.0422 0.0422 0.0422 0.0422 5,035 +0.00(+0.00%)
Feb 22, 2022 0.0400 0.0422 0.0400 0.0422 60,500 -0.00(-7.86%)
Feb 18, 2022 0.0458 0 +0.00(+0.44%)
Feb 17, 2022 0.0456 0.0456 0.0456 0.0456 2,000 +0.00(+6.05%)
Feb 16, 2022 0.0424 0.0477 0.0424 0.0430 41,275 +0.00(+0.47%)
Feb 15, 2022 0.0452 0.0452 0.0428 0.0428 700 -0.00(-6.96%)
Feb 14, 2022 0.0400 0.0460 0.0400 0.0460 3,000 +0.01(+15.00%)
Feb 11, 2022 0.0400 0.0476 0.0400 0.0400 42,515 -0.00(-11.11%)
Feb 10, 2022 0.0439 0.0482 0.0429 0.0450 52,226 -0.00(-5.86%)
Feb 09, 2022 0.0455 0.0500 0.0455 0.0478 72,878 -0.00(-5.16%)
Feb 08, 2022 0.0526 0.0526 0.0481 0.0504 13,629 -0.00(-0.79%)
Feb 07, 2022 0.0500 0.0621 0.0460 0.0508 126,185 +0.00(+5.83%)
Feb 04, 2022 0.0460 0.0480 0.0460 0.0480 5,817 +0.00(+2.13%)
Feb 03, 2022 0.0500 0.0469 0.0470 65,595 -0.00(-1.67%)
Feb 02, 2022 0.0459 0.0478 0.0459 0.0478 49,120 +0.00(+5.29%)
Feb 01, 2022 0.0436 0.0477 0.0424 0.0454 111,052 +0.00(+4.85%)
Jan 31, 2022 0.0301 0.0440 0.0301 0.0433 88,536 +0.01(+39.68%)
Jan 28, 2022 0.0333 0.0333 0.0310 0.0310 1,299 -0.00(-8.28%)
Jan 26, 2022 0.0338 0 +0.00(+0.90%)
Jan 25, 2022 0.0316 0.0335 0.0281 0.0335 21,023 +0.00(+4.69%)
Jan 24, 2022 0.0308 0.0356 0.0308 0.0320 11,037 +0.00(+2.89%)
Jan 21, 2022 0.0360 0.0360 0.0311 0.0311 25,075 -0.00(-13.61%)
Jan 20, 2022 0.0372 0.0372 0.0309 0.0360 37,600 -0.00(-3.49%)
Jan 19, 2022 0.0380 0.0380 0.0315 0.0373 49,651 -0.00(-0.53%)
Jan 18, 2022 0.0377 0.0480 0.0375 0.0375 51,576 -0.00(-0.53%)
Jan 14, 2022 0.0377 0 -0.00(-8.50%)
Jan 13, 2022 0.0431 0.0445 0.0412 0.0412 16,500 +0.00(+9.87%)
Jan 12, 2022 0.0449 0.0449 0.0375 0.0375 4,000 -0.00(-4.82%)
Jan 11, 2022 0.0423 0.0423 0.0392 0.0394 90,997 -0.00(-11.06%)
Jan 10, 2022 0.0400 0.0478 0.0383 0.0443 73,507 -0.00(-7.52%)
Jan 07, 2022 0.0429 0.0479 0.0422 0.0479 57,305 +0.01(+19.75%)
Jan 06, 2022 0.0415 0.0415 0.0400 0.0400 3,832 -0.00(-3.15%)
Jan 05, 2022 0.0360 0.0420 0.0360 0.0413 196,469 +0.00(+6.17%)
Jan 04, 2022 0.0415 0.0415 0.0389 0.0389 5,115 -0.00(-6.49%)
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.