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 (%)
Jun 29, 2018 0.1725 0.1822 0.1655 0.1740 68,184 -0.01(-3.25%)
Jun 28, 2018 0.1650 0.1802 0.1600 0.1798 88,712 +0.01(+8.97%)
Jun 27, 2018 0.1790 0.1790 0.1645 0.1650 40,071 -0.01(-5.55%)
Jun 26, 2018 0.1780 0.1797 0.1641 0.1747 33,009 -0.00(-2.67%)
Jun 25, 2018 0.1787 0.1809 0.1660 0.1795 129,860 +0.01(+3.63%)
Jun 22, 2018 0.1633 0.1798 0.1601 0.1732 64,674 +0.01(+6.65%)
Jun 21, 2018 0.1747 0.1822 0.1523 0.1624 128,802 -0.00(-2.01%)
Jun 20, 2018 0.1768 0.1900 0.1469 0.1657 84,442 -0.00(-0.48%)
Jun 19, 2018 0.1752 0.1860 0.1654 0.1665 76,802 -0.00(-2.90%)
Jun 18, 2018 0.1612 0.1841 0.1562 0.1715 73,888 -0.01(-7.47%)
Jun 15, 2018 0.1938 0.1754 0.1853 29,729 -0.01(-4.37%)
Jun 14, 2018 0.1865 0.1971 0.1767 0.1938 189,800 -0.00(-0.36%)
Jun 13, 2018 0.1925 0.1980 0.1859 0.1945 58,723 +0.00(+2.37%)
Jun 12, 2018 0.1904 0.1979 0.1850 0.1900 78,812 -0.00(-2.31%)
Jun 11, 2018 0.1948 0.1972 0.1850 0.1945 251,592 +0.01(+3.73%)
Jun 08, 2018 0.1966 0.2017 0.1852 0.1875 68,225 -0.01(-3.35%)
Jun 07, 2018 0.2000 0.2010 0.1850 0.1940 106,407 -0.01(-2.81%)
Jun 06, 2018 0.2080 0.2122 0.1940 0.1996 257,535 +0.02(+9.07%)
Jun 05, 2018 0.1943 0.2059 0.1815 0.1830 104,377 -0.01(-5.67%)
Jun 04, 2018 0.2000 0.2210 0.1869 0.1940 180,624 -0.01(-3.96%)
Jun 01, 2018 0.2260 0.2325 0.1986 0.2020 78,888 -0.03(-11.57%)
May 31, 2018 0.2303 0.2408 0.2098 0.2284 185,968 -0.00(-1.07%)
May 30, 2018 0.2250 0.2430 0.2250 0.2309 80,232 -0.01(-2.74%)
May 29, 2018 0.2344 0.2554 0.2168 0.2374 137,508 -0.01(-5.76%)
May 25, 2018 0.2519 0.2519 0.2519 0 -0.01(-2.36%)
May 24, 2018 0.2780 0.2780 0.2500 0.2580 77,427 -0.01(-4.44%)
May 23, 2018 0.2769 0.2791 0.2600 0.2700 65,942 +0.01(+3.81%)
May 22, 2018 0.2590 0.2788 0.2590 0.2601 65,213 -0.00(-1.85%)
May 21, 2018 0.2790 0.2800 0.2650 0.2650 78,354 +0.00(+1.84%)
May 18, 2018 0.2532 0.2631 0.2462 0.2602 59,028 +0.01(+4.88%)
May 17, 2018 0.2676 0.2769 0.2490 0.2481 31,322 -0.01(-5.67%)
May 16, 2018 0.2654 0.2733 0.2551 0.2630 55,370 -0.01(-2.20%)
May 15, 2018 0.2731 0.2820 0.2471 0.2689 115,322 -0.01(-3.96%)
May 14, 2018 0.2879 0.3010 0.2614 0.2800 173,496 -0.00(-1.23%)
May 11, 2018 0.2475 0.2923 0.2252 0.2835 179,869 +0.05(+21.26%)
May 10, 2018 0.2248 0.2341 0.2008 0.2338 33,314 +0.01(+6.27%)
May 09, 2018 0.2172 0.2204 0.2023 0.2200 22,370 +0.01(+4.91%)
May 08, 2018 0.2239 0.2341 0.2000 0.2097 102,681 -0.01(-6.34%)
May 07, 2018 0.2410 0.2422 0.2237 0.2239 166,353 -0.00(-1.37%)
May 04, 2018 0.2136 0.2325 0.2092 0.2270 93,961 +0.02(+10.42%)
May 03, 2018 0.2000 0.2130 0.2000 0.2056 138,073 +0.01(+5.42%)
May 02, 2018 0.1653 0.2032 0.1610 0.1950 253,375 +0.03(+14.99%)
May 01, 2018 0.1833 0.1833 0.1685 0.1696 53,958 -0.01(-5.37%)
Apr 30, 2018 0.1800 0.1833 0.1701 0.1792 59,104 +0.01(+3.34%)
Apr 27, 2018 0.1730 0.1800 0.1663 0.1734 92,289 -0.00(-1.87%)
Apr 26, 2018 0.1832 0.1832 0.1650 0.1767 86,073 -0.00(-1.78%)
Apr 25, 2018 0.1840 0.1840 0.1652 0.1799 203,652 -0.00(-2.44%)
Apr 24, 2018 0.1888 0.2000 0.1720 0.1844 289,085 -0.00(-0.32%)
Apr 23, 2018 0.2040 0.2067 0.1850 0.1850 203,459 -0.02(-7.50%)
Apr 20, 2018 0.1985 0.2060 0.1901 0.2000 44,393 +0.00(+0.00%)
Apr 19, 2018 0.2043 0.2119 0.1857 0.2000 107,691 -0.00(-2.20%)
Apr 18, 2018 0.2028 0.2080 0.1929 0.2045 93,680 +0.01(+3.28%)
Apr 17, 2018 0.2010 0.2178 0.1973 0.1980 66,863 -0.01(-6.60%)
Apr 16, 2018 0.2127 0.2209 0.2000 0.2120 122,734 +0.00(+0.95%)
Apr 13, 2018 0.2184 0.2194 0.1950 0.2100 118,676 -0.01(-3.67%)
Apr 12, 2018 0.2072 0.2190 0.2010 0.2180 130,263 +0.01(+6.39%)
Apr 11, 2018 0.2082 0.2561 0.1927 0.2049 128,353 +0.00(+1.09%)
Apr 10, 2018 0.1877 0.2300 0.1850 0.2027 249,892 +0.01(+7.25%)
Apr 09, 2018 0.1919 0.2010 0.1750 0.1890 184,662 +0.01(+3.73%)
Apr 06, 2018 0.2140 0.2167 0.1819 0.1822 53,133 -0.03(-12.27%)
Apr 05, 2018 0.2047 0.2090 0.1829 0.2077 74,297 +0.02(+9.89%)
Apr 04, 2018 0.1809 0.2153 0.1697 0.1890 122,216 -0.02(-7.80%)
Apr 03, 2018 0.2160 0.2240 0.2000 0.2050 62,730 -0.00(-0.53%)
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.