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

Global Compliance Applications Corp (OP: FUAPF )

0.0106 +0.0005 (+4.95%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 9, 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, 2018 0.2875 0.2875 0.2738 0.2793 11,700 -0.01(-2.99%)
Feb 27, 2018 0.3200 0.3200 0.2783 0.2879 57,730 -0.05(-15.32%)
Feb 26, 2018 0.2940 0.3400 0.2940 0.3400 8,680 +0.04(+13.37%)
Feb 23, 2018 0.3065 0.3065 0.2990 0.2999 2,800 -0.01(-3.54%)
Feb 22, 2018 0.3037 0.3138 0.3000 0.3109 59,843 -0.01(-4.34%)
Feb 21, 2018 0.2998 0.3250 0.2959 0.3250 28,869 -0.01(-4.38%)
Feb 20, 2018 0.3000 0.3473 0.2740 0.3399 74,348 +0.04(+14.52%)
Feb 16, 2018 0.2968 0.2968 0.2968 0 -0.02(-5.48%)
Feb 15, 2018 0.3648 0.3648 0.3140 0.3140 29,007 -0.04(-11.37%)
Feb 14, 2018 0.3550 0.3700 0.3500 0.3543 22,717 -0.00(-0.20%)
Feb 13, 2018 0.3916 0.3916 0.3586 0.3550 32,400 -0.04(-10.96%)
Feb 12, 2018 0.4206 0.4206 0.3836 0.3987 31,695 -0.02(-5.21%)
Feb 09, 2018 0.3768 0.4206 0.3635 0.4206 97,455 +0.04(+9.33%)
Feb 08, 2018 0.4160 0.4644 0.3847 0.3847 29,276 -0.02(-4.06%)
Feb 07, 2018 0.4594 0.3905 0.4010 95,495 +0.04(+9.86%)
Feb 06, 2018 0.3218 0.3700 0.3218 0.3650 67,749 +0.03(+9.61%)
Feb 05, 2018 0.3400 0.3663 0.3070 0.3330 69,536 -0.04(-11.55%)
Feb 02, 2018 0.4200 0.4259 0.2776 0.3765 333,318 -0.08(-18.03%)
Feb 01, 2018 0.4910 0.4940 0.4230 0.4593 47,385 -0.05(-10.20%)
Jan 31, 2018 0.5233 0.5267 0.4991 0.5114 16,683 -0.01(-2.27%)
Jan 30, 2018 0.5265 0.5500 0.4666 0.5233 158,315 -0.02(-2.91%)
Jan 29, 2018 0.4710 0.5490 0.4710 0.5390 166,514 +0.05(+10.00%)
Jan 26, 2018 0.4630 0.5100 0.4500 0.4900 57,691 +0.03(+7.24%)
Jan 25, 2018 0.4550 0.4780 0.4500 0.4569 34,143 -0.01(-2.16%)
Jan 24, 2018 0.4729 0.4800 0.4498 0.4670 35,487 +0.01(+1.17%)
Jan 23, 2018 0.4752 0.4949 0.4500 0.4616 38,566 -0.02(-3.83%)
Jan 22, 2018 0.5276 0.5350 0.4758 0.4800 272,135 -0.02(-4.00%)
Jan 19, 2018 0.4200 0.5200 0.4200 0.5000 140,681 +0.08(+19.05%)
Jan 18, 2018 0.5575 0.5830 0.4200 0.4200 243,769 -0.17(-29.25%)
Jan 17, 2018 0.6561 0.6561 0.5710 0.5936 122,298 -0.04(-6.52%)
Jan 16, 2018 0.6570 0.7000 0.6350 0.6350 129,464 +0.02(+3.52%)
Jan 12, 2018 0.6134 0.6134 0.6134 0 +0.11(+21.13%)
Jan 11, 2018 0.5815 0.5910 0.4650 0.5064 289,319 -0.11(-17.42%)
Jan 10, 2018 0.6610 0.6626 0.5870 0.6132 173,928 -0.04(-6.17%)
Jan 09, 2018 0.7194 0.7280 0.5510 0.6535 248,522 -0.08(-11.29%)
Jan 08, 2018 0.6880 0.7700 0.6880 0.7367 236,160 +0.08(+12.30%)
Jan 05, 2018 0.6196 0.6660 0.5677 0.6560 110,203 +0.04(+5.94%)
Jan 04, 2018 0.7400 0.7650 0.5800 0.6192 381,941 -0.10(-14.34%)
Jan 03, 2018 0.6200 0.7720 0.5800 0.7229 486,189 +0.15(+26.40%)
Jan 02, 2018 0.3965 0.6120 0.3965 0.5719 638,849 +0.22(+63.40%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.07(+26.81%)
Dec 28, 2017 0.2625 0.2760 0.2550 0.2760 159,519 +0.00(+0.36%)
Dec 27, 2017 0.3100 0.3100 0.2650 0.2750 209,747 -0.04(-13.55%)
Dec 26, 2017 0.2770 0.3250 0.2650 0.3181 81,670 +0.04(+13.93%)
Dec 22, 2017 0.2880 0.2880 0.2620 0.2792 62,571 +0.01(+2.53%)
Dec 21, 2017 0.2860 0.2981 0.2626 0.2723 30,116 -0.02(-7.55%)
Dec 20, 2017 0.2918 0.3010 0.2804 0.2945 144,539 +0.00(+1.57%)
Dec 19, 2017 0.2986 0.3040 0.2810 0.2900 52,332 +0.00(+0.00%)
Dec 18, 2017 0.2836 0.3090 0.2833 0.2900 128,127 +0.02(+9.02%)
Dec 15, 2017 0.2750 0.2780 0.2650 0.2660 46,102 -0.00(-0.75%)
Dec 14, 2017 0.3000 0.3000 0.2680 0.2680 48,995 -0.02(-7.55%)
Dec 13, 2017 0.3120 0.3120 0.2600 0.2899 73,877 +0.00(+0.83%)
Dec 12, 2017 0.2594 0.2991 0.2477 0.2875 134,034 +0.04(+17.25%)
Dec 11, 2017 0.2398 0.2530 0.2380 0.2452 37,900 +0.01(+4.10%)
Dec 08, 2017 0.2533 0.2533 0.2320 0.2356 4,340 -0.02(-8.68%)
Dec 07, 2017 0.2520 0.2754 0.2311 0.2579 39,763 +0.02(+9.43%)
Dec 06, 2017 0.2162 0.2400 0.2162 0.2357 8,041 -0.01(-3.91%)
Dec 05, 2017 0.2370 0.2462 0.2370 0.2453 34,600 +0.01(+3.55%)
Dec 04, 2017 0.2500 0.2580 0.2018 0.2369 135,183 -0.02(-7.10%)
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.