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 (%)
Apr 30, 2020 0.0164 0.0164 0.0120 0.0156 28,738 +0.00(+12.23%)
Apr 29, 2020 0.0108 0.0158 0.0108 0.0139 42,175 -0.00(-10.32%)
Apr 28, 2020 0.0120 0.0155 0.0120 0.0155 24,750 +0.00(+12.32%)
Apr 27, 2020 0.0120 0.0138 0.0108 0.0138 11,370 -0.00(-8.00%)
Apr 24, 2020 0.0108 0.0150 0.0108 0.0150 19,000 +0.00(+38.89%)
Apr 23, 2020 0.0108 0.0158 0.0108 0.0108 18,900 -0.00(-31.21%)
Apr 22, 2020 0.0184 0.0184 0.0133 0.0157 14,300 +0.00(+1.29%)
Apr 21, 2020 0.0130 0.0155 0.0107 0.0155 33,835 +0.00(+34.78%)
Apr 20, 2020 0.0134 0.0157 0.0111 0.0115 53,640 -0.00(-23.33%)
Apr 17, 2020 0.0157 0.0157 0.0111 0.0150 26,500 -0.00(-3.85%)
Apr 16, 2020 0.0156 0.0156 0.0156 0.0156 2,100 +0.00(+45.79%)
Apr 15, 2020 0.0132 0.0132 0.0107 0.0107 19,374 -0.00(-20.15%)
Apr 14, 2020 0.0159 0.0159 0.0108 0.0134 15,223 -0.00(-10.67%)
Apr 13, 2020 0.0133 0.0158 0.0133 0.0150 16,800 +0.00(+12.78%)
Apr 09, 2020 0.0107 0.0157 0.0107 0.0133 18,000 -0.00(-15.29%)
Apr 08, 2020 0.0106 0.0157 0.0105 0.0157 33,792 +0.01(+48.11%)
Apr 07, 2020 0.0106 0.0151 0.0106 0.0106 4,856 -0.00(-18.46%)
Apr 06, 2020 0.0131 0.0150 0.0100 0.0130 185,702 +0.00(+0.00%)
Apr 03, 2020 0.0128 0.0130 0.0128 0.0130 200,000 -0.00(-25.71%)
Apr 02, 2020 0.0105 0.0175 0.0105 0.0175 31,723 +0.00(+19.86%)
Apr 01, 2020 0.0150 0.0164 0.0128 0.0146 27,238 +0.00(+14.96%)
Mar 31, 2020 0.0137 0.0150 0.0127 0.0127 8,834 -0.00(-15.33%)
Mar 30, 2020 0.0149 0.0150 0.0147 0.0150 11,360 +0.00(+48.51%)
Mar 27, 2020 0.0155 0.0155 0.0100 0.0101 36,900 +0.00(+5.21%)
Mar 26, 2020 0.0150 0.0156 0.0096 0.0096 85,231 -0.00(-28.36%)
Mar 25, 2020 0.0134 0.0134 0.0134 0.0134 145 -0.00(-10.67%)
Mar 24, 2020 0.0111 0.0153 0.0111 0.0150 11,325 +0.00(+13.64%)
Mar 23, 2020 0.0189 0.0189 0.0119 0.0132 34,222 -0.00(-17.50%)
Mar 20, 2020 0.0189 0.0189 0.0129 0.0160 2,200 -0.00(-15.34%)
Mar 19, 2020 0.0124 0.0189 0.0112 0.0189 27,054 +0.01(+52.42%)
Mar 18, 2020 0.0184 0.0184 0.0111 0.0124 12,130 -0.01(-32.61%)
Mar 17, 2020 0.0160 0.0184 0.0127 0.0184 105,136 +0.00(+22.67%)
Mar 16, 2020 0.0120 0.0150 0.0089 0.0150 142,016 +0.00(+14.50%)
Mar 13, 2020 0.0131 0.0131 0.0131 78 +0.00(+0.00%)
Mar 12, 2020 0.0110 0.0198 0.0110 0.0131 6,000 -0.01(-33.84%)
Mar 11, 2020 0.0120 0.0256 0.0120 0.0198 15,700 -0.00(-1.00%)
Mar 10, 2020 0.0166 0.0200 0.0166 0.0200 31,277 +0.00(+17.65%)
Mar 09, 2020 0.0150 0.0280 0.0150 0.0170 49,540 -0.01(-30.04%)
Mar 06, 2020 0.0244 0.0244 0.0169 0.0243 14,500 +0.01(+71.13%)
Mar 05, 2020 0.0120 0.0142 0.0120 0.0142 1,500 -0.00(-15.98%)
Mar 04, 2020 0.0189 0.0189 0.0169 0.0169 4,682 -0.00(-15.50%)
Mar 03, 2020 0.0280 0.0280 0.0200 0.0200 8,310 -0.00(-18.03%)
Mar 02, 2020 0.0280 0.0280 0.0244 0.0244 2,521 +0.01(+31.18%)
Feb 28, 2020 0.0207 0.0208 0.0186 0.0186 9,000 -0.00(-10.14%)
Feb 27, 2020 0.0170 0.0207 0.0170 0.0207 15,494 -0.00(-1.43%)
Feb 26, 2020 0.0180 0.0210 0.0180 0.0210 3,350 +0.00(+0.00%)
Feb 25, 2020 0.0230 0.0230 0.0210 0.0210 12,547 +0.00(+0.00%)
Feb 24, 2020 0.0207 0.0210 0.0207 0.0210 230 +0.00(+1.45%)
Feb 21, 2020 0.0201 0.0207 0.0201 0.0207 1,100 +0.00(+12.50%)
Feb 20, 2020 0.0241 0.0241 0.0181 0.0184 4,249 -0.00(-2.65%)
Feb 19, 2020 0.0210 0.0210 0.0189 0.0189 10,100 -0.00(-14.48%)
Feb 18, 2020 0.0229 0.0255 0.0210 0.0221 7,200 -0.00(-3.49%)
Feb 14, 2020 0.0242 0.0242 0.0210 0.0229 22,000 +0.00(+7.01%)
Feb 13, 2020 0.0206 0.0244 0.0190 0.0214 28,360 +0.00(+12.63%)
Feb 12, 2020 0.0251 0.0251 0.0190 0.0190 40,700 -0.01(-23.08%)
Feb 11, 2020 0.0200 0.0247 0.0200 0.0247 8,702 +0.01(+30.00%)
Feb 10, 2020 0.0190 0.0190 0.0190 0.0190 370 -0.00(-8.21%)
Feb 07, 2020 0.0246 0.0270 0.0190 0.0207 25,500 +0.00(+0.49%)
Feb 06, 2020 0.0190 0.0206 0.0190 0.0206 1,893 -0.00(-10.43%)
Feb 05, 2020 0.0207 0.0248 0.0207 0.0230 26,663 +0.00(+0.00%)
Feb 04, 2020 0.0207 0.0248 0.0207 0.0230 14,140 +0.00(+9.00%)
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.