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

Global Compliance Applications Corp (OP: FUAPF )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 15, 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 (%)
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%)
Jan 03, 2022 0.0420 0.0429 0.0416 0.0416 22,605 +0.00(+10.05%)
Dec 31, 2021 0.0360 0.0439 0.0360 0.0378 181,200 -0.00(-1.82%)
Dec 30, 2021 0.0355 0.0413 0.0320 0.0385 69,344 -0.00(-0.26%)
Dec 29, 2021 0.0282 0.0400 0.0282 0.0386 140,510 +0.00(+2.93%)
Dec 28, 2021 0.0465 0.0465 0.0375 0.0375 45,738 -0.00(-8.76%)
Dec 27, 2021 0.0410 0.0479 0.0342 0.0411 13,239 -0.00(-0.24%)
Dec 23, 2021 0.0320 0.0412 0.0320 0.0412 105,538 +0.00(+8.14%)
Dec 22, 2021 0.0406 0.0406 0.0381 0.0381 1,789 +0.00(+6.42%)
Dec 21, 2021 0.0367 0.0377 0.0344 0.0358 32,704 -0.00(-10.50%)
Dec 20, 2021 0.0343 0.0400 0.0343 0.0400 9,030 +0.00(+2.56%)
Dec 17, 2021 0.0390 0.0390 0.0350 0.0390 37,074 +0.00(+3.72%)
Dec 16, 2021 0.0341 0.0376 0.0338 0.0376 24,780 -0.00(-1.05%)
Dec 15, 2021 0.0431 0.0431 0.0350 0.0380 88,123 -0.00(-4.28%)
Dec 14, 2021 0.0428 0.0428 0.0350 0.0397 178,165 -0.01(-11.78%)
Dec 13, 2021 0.0482 0.0500 0.0383 0.0450 47,466 +0.00(+4.65%)
Dec 10, 2021 0.0347 0.0430 0.0340 0.0430 20,700 +0.00(+9.41%)
Dec 09, 2021 0.0335 0.0437 0.0311 0.0393 34,432 +0.01(+14.58%)
Dec 08, 2021 0.0337 0.0350 0.0309 0.0343 19,874 +0.00(+8.54%)
Dec 07, 2021 0.0360 0.0360 0.0285 0.0316 2,799 -0.00(-11.73%)
Dec 06, 2021 0.0357 0.0386 0.0357 0.0358 25,175 -0.00(-8.21%)
Dec 03, 2021 0.0420 0.0420 0.0382 0.0390 36,329 -0.00(-2.74%)
Dec 02, 2021 0.0343 0.0421 0.0343 0.0401 45,240 +0.01(+17.25%)
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.