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

Global Compliance Applications Corp (OP: FUAPF )

0.0096 +0.0019 (+24.68%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2018 0.2205 0.2356 0.2061 0.2061 79,311 -0.02(-7.66%)
Mar 29, 2018 0.2232 0.2232 0.2232 0 +0.01(+5.90%)
Mar 28, 2018 0.2200 0.2372 0.2100 0.2108 186,535 -0.02(-10.31%)
Mar 27, 2018 0.2510 0.2510 0.2200 0.2350 233,727 -0.02(-6.37%)
Mar 26, 2018 0.2397 0.2580 0.2391 0.2510 110,650 +0.01(+4.80%)
Mar 23, 2018 0.2315 0.2400 0.2200 0.2395 127,958 +0.02(+8.52%)
Mar 22, 2018 0.2243 0.2543 0.2186 0.2207 163,764 +0.00(+0.32%)
Mar 21, 2018 0.2315 0.2380 0.2200 0.2200 93,342 -0.01(-6.38%)
Mar 20, 2018 0.2354 0.2440 0.2200 0.2350 190,229 -0.01(-4.47%)
Mar 19, 2018 0.2610 0.2321 0.2460 51,419 -0.00(-1.60%)
Mar 16, 2018 0.2525 0.2600 0.2325 0.2500 44,634 +0.01(+3.56%)
Mar 15, 2018 0.2330 0.2638 0.2282 0.2414 54,190 +0.01(+3.30%)
Mar 14, 2018 0.2511 0.2620 0.2225 0.2337 172,716 -0.02(-8.85%)
Mar 13, 2018 0.2959 0.2988 0.2564 0.2564 219,535 -0.04(-14.53%)
Mar 12, 2018 0.2943 0.3093 0.2830 0.3000 102,051 -0.01(-2.50%)
Mar 09, 2018 0.3156 0.3230 0.2826 0.3077 158,815 +0.00(+1.08%)
Mar 08, 2018 0.3119 0.3300 0.2800 0.3044 270,511 +0.00(+0.63%)
Mar 07, 2018 0.2979 0.3178 0.2910 0.3025 255,162 +0.02(+7.23%)
Mar 06, 2018 0.2808 0.3055 0.2800 0.2821 467,425 +0.00(+0.32%)
Mar 05, 2018 0.2562 0.2812 0.2562 0.2812 166,134 +0.02(+6.11%)
Mar 02, 2018 0.2871 0.2871 0.2500 0.2650 653,594 -0.01(-2.61%)
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.