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 (%)
Nov 30, 2017 0.2800 0.2800 0.2530 0.2635 80,043 -0.02(-5.89%)
Nov 29, 2017 0.2600 0.3006 0.2600 0.2800 121,831 +0.02(+6.06%)
Nov 28, 2017 0.2800 0.3000 0.2360 0.2640 88,919 -0.02(-5.71%)
Nov 27, 2017 0.3250 0.3401 0.2650 0.2800 214,693 -0.04(-13.71%)
Nov 24, 2017 0.2840 0.3440 0.2764 0.3245 386,068 +0.07(+26.76%)
Nov 22, 2017 0.1840 0.2690 0.1700 0.2560 314,674 +0.06(+29.95%)
Nov 21, 2017 0.2241 0.2241 0.1966 0.1970 182,334 -0.02(-11.02%)
Nov 20, 2017 0.1272 0.2369 0.1272 0.2214 344,256 +0.10(+80.00%)
Nov 17, 2017 0.1120 0.1300 0.1120 0.1230 80,990 +0.00(+0.33%)
Nov 16, 2017 0.1314 0.1314 0.1080 0.1226 217,472 -0.00(-1.13%)
Nov 15, 2017 0.1310 0.1390 0.1162 0.1240 210,214 -0.01(-5.70%)
Nov 14, 2017 0.1436 0.1600 0.1229 0.1315 478,736 +0.01(+6.05%)
Nov 13, 2017 0.0890 0.1320 0.0890 0.1240 303,505 +0.04(+39.33%)
Nov 10, 2017 0.1040 0.1040 0.0890 0.0890 263,167 -0.01(-11.00%)
Nov 09, 2017 0.1000 0.1099 0.0930 0.1000 647,817 +0.00(+3.09%)
Nov 08, 2017 0.0926 0.1050 0.0890 0.0970 313,400 +0.00(+1.25%)
Nov 07, 2017 0.0860 0.0958 0.0809 0.0958 58,016 +0.00(+3.01%)
Nov 06, 2017 0.0905 0.0930 0.0905 0.0930 3,000 +0.00(+0.00%)
Nov 03, 2017 0.0900 0.0930 0.0813 0.0930 79,350 +0.00(+2.28%)
Nov 01, 2017 0.0909 0.0909 0.0909 0 -0.00(-2.54%)
Oct 31, 2017 0.0900 0.0933 0.0900 0.0933 5,350 +0.00(+1.08%)
Oct 30, 2017 0.1000 0.1091 0.0923 0.0923 14,155 -0.01(-7.70%)
Oct 27, 2017 0.0990 0.1000 0.0990 0.1000 20,100 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 25, 2017 0.0965 0.1000 0.0965 0.1000 46,350 +0.01(+8.81%)
Oct 24, 2017 0.0865 0.0961 0.0827 0.0919 18,345 +0.01(+6.24%)
Oct 23, 2017 0.1100 0.1100 0.0865 0.0865 9,882 -0.02(-18.01%)
Oct 20, 2017 0.0912 0.1111 0.0912 0.1055 11,439 +0.00(+1.34%)
Oct 19, 2017 0.1189 0.1189 0.1041 0.1041 5,755 -0.01(-8.60%)
Oct 18, 2017 0.1139 0.1139 0.1139 0.1139 2,100 -0.01(-5.00%)
Oct 17, 2017 0.1275 0.1275 0.1167 0.1199 9,692 +0.00(+0.00%)
Oct 16, 2017 0.1200 0.1200 0.1100 0.1199 19,685 +0.01(+8.80%)
Oct 13, 2017 0.1183 0.1250 0.1102 0.1102 70,433 -0.01(-6.93%)
Oct 12, 2017 0.1069 0.1302 0.1069 0.1184 81,230 +0.02(+20.82%)
Oct 11, 2017 0.1015 0.1069 0.0944 0.0980 12,420 -0.01(-7.55%)
Oct 10, 2017 0.0841 0.1060 0.0800 0.1060 60,506 +0.03(+35.90%)
Oct 09, 2017 0.0850 0.0850 0.0780 0.0780 51,550 -0.01(-8.24%)
Oct 06, 2017 0.0850 0.0850 0.0850 0.0850 6,400 +0.00(+0.12%)
Oct 05, 2017 0.0961 0.0961 0.0849 0.0849 25,258 -0.01(-11.65%)
Oct 04, 2017 0.0961 0.0961 0.0961 0.0961 1,816 -0.01(-5.04%)
Oct 03, 2017 0.0973 0.1079 0.0973 0.1012 4,550 +0.00(+4.87%)
Oct 02, 2017 0.1085 0.1130 0.0965 0.0965 138,785 -0.00(-4.46%)
Sep 29, 2017 0.1130 0.1130 0.1010 0.1010 5,250 -0.02(-13.16%)
Sep 28, 2017 0.1143 0.1200 0.1050 0.1163 12,806 +0.00(+1.66%)
Sep 27, 2017 0.1130 0.1162 0.1050 0.1144 16,578 -0.00(-0.44%)
Sep 26, 2017 0.1078 0.1149 0.1010 0.1149 10,875 +0.00(+0.61%)
Sep 25, 2017 0.1157 0.1157 0.1050 0.1142 15,195 -0.00(-0.70%)
Sep 22, 2017 0.1156 0.1222 0.1121 0.1150 32,159 -0.00(-0.52%)
Sep 21, 2017 0.1156 0.1156 0.1040 0.1156 48,491 +0.00(+0.00%)
Sep 20, 2017 0.1140 0.1156 0.1021 0.1156 155,465 +0.00(+0.96%)
Sep 19, 2017 0.1109 0.1145 0.1010 0.1145 77,557 +0.00(+4.28%)
Sep 18, 2017 0.1050 0.1158 0.1000 0.1098 109,010 -0.00(-1.96%)
Sep 15, 2017 0.1150 0.1150 0.1070 0.1120 17,260 -0.00(-1.75%)
Sep 14, 2017 0.1196 0.1200 0.1100 0.1140 64,419 +0.00(+0.44%)
Sep 13, 2017 0.1190 0.1210 0.1085 0.1135 248,642 -0.00(-1.30%)
Sep 12, 2017 0.1132 0.1200 0.1089 0.1150 174,069 -0.00(-1.71%)
Sep 11, 2017 0.1109 0.1170 0.1100 0.1170 69,374 +0.00(+3.54%)
Sep 08, 2017 0.0991 0.1154 0.0991 0.1130 36,196 +0.00(+0.00%)
Sep 07, 2017 0.1068 0.1170 0.1028 0.1130 25,705 +0.01(+7.62%)
Sep 06, 2017 0.1120 0.1120 0.1050 0.1050 72,000 -0.01(-6.25%)
Sep 05, 2017 0.1250 0.1280 0.1120 0.1120 38,434 -0.01(-9.09%)
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.