Skip to main content

Global Compliance Applications Corp (OP: FUAPF )

0.0079 +0.0012 (+17.91%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.