Skip to main content

Global Compliance Applications Corp (OP: FUAPF )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 0.1310 0.1310 0.1200 0.1232 32,783 +0.00(+3.79%)
Aug 31, 2017 0.1215 0.1256 0.1176 0.1187 30,100 -0.00(-2.22%)
Aug 30, 2017 0.1163 0.1291 0.1128 0.1214 53,750 +0.01(+8.59%)
Aug 29, 2017 0.1175 0.1180 0.1038 0.1118 26,941 -0.00(-3.54%)
Aug 28, 2017 0.1050 0.1211 0.1050 0.1159 203,916 +0.02(+15.21%)
Aug 25, 2017 0.0890 0.1042 0.0860 0.1006 19,431 +0.02(+22.98%)
Aug 24, 2017 0.0810 0.0820 0.0810 0.0818 52,500 -0.00(-1.45%)
Aug 23, 2017 0.0830 0.0830 0.0830 0.0830 13,300 +0.00(+0.00%)
Aug 22, 2017 0.0860 0.0860 0.0830 0.0830 600 +0.00(+0.73%)
Aug 21, 2017 0.0795 0.1030 0.0795 0.0824 82,321 +0.01(+19.42%)
Aug 18, 2017 0.0690 0.0690 0.0690 0.0690 700 -0.00(-6.63%)
Aug 17, 2017 0.0739 0.0739 0.0739 0.0739 5,000 -0.01(-7.63%)
Aug 16, 2017 0.0695 0.0830 0.0695 0.0800 160,315 +0.01(+17.99%)
Aug 15, 2017 0.0600 0.0720 0.0577 0.0678 29,800 -0.00(-0.29%)
Aug 14, 2017 0.0600 0.0680 0.0600 0.0680 73,521 +0.01(+10.03%)
Aug 11, 2017 0.0664 0.0666 0.0613 0.0618 44,398 -0.00(-4.92%)
Aug 10, 2017 0.0658 0.0665 0.0650 0.0650 43,231 -0.00(-0.54%)
Aug 09, 2017 0.0696 0.0696 0.0617 0.0654 6,849 -0.00(-0.83%)
Aug 08, 2017 0.0658 0.0681 0.0658 0.0659 18,049 -0.00(-3.09%)
Aug 07, 2017 0.0680 0.0686 0.0680 0.0680 18,279 -0.01(-9.33%)
Aug 04, 2017 0.0780 0.0780 0.0705 0.0750 126,314 +0.00(+0.00%)
Aug 03, 2017 0.0650 0.0791 0.0650 0.0750 34,638 +0.01(+12.95%)
Aug 02, 2017 0.0632 0.0760 0.0632 0.0664 27,840 -0.01(-13.77%)
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.