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 UNCHANGED
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 (%)
Mar 29, 2018 0.2232 0.2232 0.2232 0 +0.01(+5.90%)
Mar 28, 2018 0.2200 0.2372 0.2100 0.2108 186,535 -0.02(-10.31%)
Mar 27, 2018 0.2510 0.2510 0.2200 0.2350 233,727 -0.02(-6.37%)
Mar 26, 2018 0.2397 0.2580 0.2391 0.2510 110,650 +0.01(+4.80%)
Mar 23, 2018 0.2315 0.2400 0.2200 0.2395 127,958 +0.02(+8.52%)
Mar 22, 2018 0.2243 0.2543 0.2186 0.2207 163,764 +0.00(+0.32%)
Mar 21, 2018 0.2315 0.2380 0.2200 0.2200 93,342 -0.01(-6.38%)
Mar 20, 2018 0.2354 0.2440 0.2200 0.2350 190,229 -0.01(-4.47%)
Mar 19, 2018 0.2610 0.2321 0.2460 51,419 -0.00(-1.60%)
Mar 16, 2018 0.2525 0.2600 0.2325 0.2500 44,634 +0.01(+3.56%)
Mar 15, 2018 0.2330 0.2638 0.2282 0.2414 54,190 +0.01(+3.30%)
Mar 14, 2018 0.2511 0.2620 0.2225 0.2337 172,716 -0.02(-8.85%)
Mar 13, 2018 0.2959 0.2988 0.2564 0.2564 219,535 -0.04(-14.53%)
Mar 12, 2018 0.2943 0.3093 0.2830 0.3000 102,051 -0.01(-2.50%)
Mar 09, 2018 0.3156 0.3230 0.2826 0.3077 158,815 +0.00(+1.08%)
Mar 08, 2018 0.3119 0.3300 0.2800 0.3044 270,511 +0.00(+0.63%)
Mar 07, 2018 0.2979 0.3178 0.2910 0.3025 255,162 +0.02(+7.23%)
Mar 06, 2018 0.2808 0.3055 0.2800 0.2821 467,425 +0.00(+0.32%)
Mar 05, 2018 0.2562 0.2812 0.2562 0.2812 166,134 +0.02(+6.11%)
Mar 02, 2018 0.2871 0.2871 0.2500 0.2650 653,594 -0.01(-2.61%)
Mar 01, 2018 0.2755 0.3302 0.2707 0.2721 73,734 -0.01(-2.58%)
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%)
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.