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 (%)
Aug 31, 2018 0.1823 0.1823 0.1823 0 +0.01(+7.05%)
Aug 30, 2018 0.1800 0.1900 0.1683 0.1703 84,238 -0.01(-3.89%)
Aug 29, 2018 0.1838 0.1914 0.1725 0.1772 133,282 -0.01(-6.24%)
Aug 28, 2018 0.1870 0.1966 0.1700 0.1890 277,599 +0.01(+2.72%)
Aug 27, 2018 0.1784 0.1875 0.1628 0.1840 310,970 +0.00(+2.45%)
Aug 24, 2018 0.1540 0.1946 0.1470 0.1796 355,000 +0.03(+21.52%)
Aug 23, 2018 0.1295 0.1478 0.1282 0.1478 254,991 +0.02(+14.66%)
Aug 22, 2018 0.1300 0.1310 0.1200 0.1289 59,699 +0.00(+0.94%)
Aug 21, 2018 0.1195 0.1339 0.1181 0.1277 114,835 +0.01(+12.51%)
Aug 20, 2018 0.1303 0.1330 0.1135 0.1135 89,498 -0.02(-12.63%)
Aug 17, 2018 0.1262 0.1351 0.1160 0.1299 81,900 +0.01(+11.22%)
Aug 16, 2018 0.1198 0.1319 0.1131 0.1168 37,115 +0.00(+0.26%)
Aug 15, 2018 0.1200 0.1274 0.1132 0.1165 42,751 +0.00(+0.60%)
Aug 14, 2018 0.1166 0.1280 0.1150 0.1158 131,764 +0.00(+0.61%)
Aug 13, 2018 0.1344 0.1345 0.1151 0.1151 40,485 -0.01(-7.92%)
Aug 10, 2018 0.1318 0.1318 0.1201 0.1250 27,600 -0.00(-2.65%)
Aug 09, 2018 0.1260 0.1360 0.1206 0.1284 44,765 -0.00(-3.17%)
Aug 08, 2018 0.1321 0.1369 0.1264 0.1326 34,695 -0.01(-5.62%)
Aug 07, 2018 0.1387 0.1405 0.1253 0.1405 42,576 -0.01(-6.95%)
Aug 06, 2018 0.1409 0.1510 0.1408 0.1510 17,450 +0.01(+9.50%)
Aug 03, 2018 0.1328 0.1398 0.1252 0.1379 113,300 +0.01(+8.33%)
Aug 02, 2018 0.1324 0.1430 0.1230 0.1273 39,058 -0.00(-2.60%)
Aug 01, 2018 0.1470 0.1470 0.1300 0.1307 67,614 -0.00(-2.24%)
Jul 31, 2018 0.1355 0.1375 0.1274 0.1337 165,643 -0.00(-2.69%)
Jul 30, 2018 0.1400 0.1400 0.1333 0.1374 12,737 -0.00(-0.79%)
Jul 27, 2018 0.1435 0.1500 0.1320 0.1385 57,300 -0.00(-3.48%)
Jul 26, 2018 0.1397 0.1452 0.1338 0.1435 38,018 +0.01(+8.47%)
Jul 25, 2018 0.1540 0.1540 0.1323 0.1323 16,190 -0.02(-13.59%)
Jul 24, 2018 0.1635 0.1694 0.1460 0.1531 255,104 -0.00(-2.79%)
Jul 23, 2018 0.1333 0.1624 0.1333 0.1575 137,205 +0.02(+17.01%)
Jul 20, 2018 0.1459 0.1339 0.1346 55,310 -0.01(-6.98%)
Jul 19, 2018 0.1454 0.1496 0.1279 0.1447 91,101 +0.01(+7.34%)
Jul 18, 2018 0.1245 0.1370 0.1245 0.1348 139,123 -0.01(-5.00%)
Jul 17, 2018 0.1318 0.1419 0.1275 0.1419 60,310 +0.01(+6.12%)
Jul 16, 2018 0.1503 0.1543 0.1321 0.1337 56,863 -0.02(-10.77%)
Jul 13, 2018 0.1510 0.1510 0.1319 0.1499 69,595 +0.02(+11.95%)
Jul 12, 2018 0.1500 0.1500 0.1338 0.1339 52,105 -0.02(-10.70%)
Jul 11, 2018 0.1427 0.1500 0.1283 0.1499 43,265 +0.01(+8.62%)
Jul 10, 2018 0.1580 0.1600 0.1380 0.1380 130,051 -0.02(-13.75%)
Jul 09, 2018 0.1643 0.1710 0.1538 0.1600 68,821 -0.00(-0.68%)
Jul 06, 2018 0.1581 0.1747 0.1557 0.1611 29,563 -0.00(-2.72%)
Jul 05, 2018 0.1695 0.1743 0.1562 0.1656 84,214 -0.01(-4.28%)
Jul 03, 2018 0.1730 0.1730 0.1730 0 -0.01(-5.21%)
Jul 02, 2018 0.1735 0.1850 0.1700 0.1825 31,180 +0.01(+4.91%)
Jun 29, 2018 0.1725 0.1822 0.1655 0.1740 68,184 -0.01(-3.25%)
Jun 28, 2018 0.1650 0.1802 0.1600 0.1798 88,712 +0.01(+8.97%)
Jun 27, 2018 0.1790 0.1790 0.1645 0.1650 40,071 -0.01(-5.55%)
Jun 26, 2018 0.1780 0.1797 0.1641 0.1747 33,009 -0.00(-2.67%)
Jun 25, 2018 0.1787 0.1809 0.1660 0.1795 129,860 +0.01(+3.63%)
Jun 22, 2018 0.1633 0.1798 0.1601 0.1732 64,674 +0.01(+6.65%)
Jun 21, 2018 0.1747 0.1822 0.1523 0.1624 128,802 -0.00(-2.01%)
Jun 20, 2018 0.1768 0.1900 0.1469 0.1657 84,442 -0.00(-0.48%)
Jun 19, 2018 0.1752 0.1860 0.1654 0.1665 76,802 -0.00(-2.90%)
Jun 18, 2018 0.1612 0.1841 0.1562 0.1715 73,888 -0.01(-7.47%)
Jun 15, 2018 0.1938 0.1754 0.1853 29,729 -0.01(-4.37%)
Jun 14, 2018 0.1865 0.1971 0.1767 0.1938 189,800 -0.00(-0.36%)
Jun 13, 2018 0.1925 0.1980 0.1859 0.1945 58,723 +0.00(+2.37%)
Jun 12, 2018 0.1904 0.1979 0.1850 0.1900 78,812 -0.00(-2.31%)
Jun 11, 2018 0.1948 0.1972 0.1850 0.1945 251,592 +0.01(+3.73%)
Jun 08, 2018 0.1966 0.2017 0.1852 0.1875 68,225 -0.01(-3.35%)
Jun 07, 2018 0.2000 0.2010 0.1850 0.1940 106,407 -0.01(-2.81%)
Jun 06, 2018 0.2080 0.2122 0.1940 0.1996 257,535 +0.02(+9.07%)
Jun 05, 2018 0.1943 0.2059 0.1815 0.1830 104,377 -0.01(-5.67%)
Jun 04, 2018 0.2000 0.2210 0.1869 0.1940 180,624 -0.01(-3.96%)
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.