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

Global Compliance Applications Corp (OP: FUAPF )

0.0145 +0.0061 (+72.62%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 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 (%)
Oct 31, 2019 0.0316 0.0316 0.0220 0.0220 27,150 +0.00(+5.77%)
Oct 30, 2019 0.0170 0.0208 0.0170 0.0208 1,200 +0.00(+4.00%)
Oct 29, 2019 0.0199 0.0250 0.0199 0.0200 3,300 -0.01(-21.88%)
Oct 28, 2019 0.0287 0.0290 0.0255 0.0256 19,800 +0.00(+15.32%)
Oct 25, 2019 0.0325 0.0325 0.0210 0.0222 33,200 -0.01(-22.65%)
Oct 24, 2019 0.0271 0.0287 0.0260 0.0287 3,300 +0.00(+14.80%)
Oct 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-11.66%)
Oct 21, 2019 0.0290 0.0290 0.0283 0.0283 5,320 -0.00(-2.41%)
Oct 17, 2019 0.0290 0.0290 0.0290 0 -0.01(-25.45%)
Oct 16, 2019 0.0367 0.0400 0.0360 0.0389 95,000 +0.01(+33.22%)
Oct 15, 2019 0.0196 0.0329 0.0158 0.0292 74,801 +0.01(+55.32%)
Oct 14, 2019 0.0189 0.0270 0.0152 0.0188 37,020 -0.00(-2.59%)
Oct 11, 2019 0.0185 0.0207 0.0179 0.0193 40,900 +0.00(+0.00%)
Oct 10, 2019 0.0150 0.0234 0.0150 0.0193 15,646 -0.00(-6.31%)
Oct 09, 2019 0.0169 0.0206 0.0136 0.0206 26,790 +0.00(+3.00%)
Oct 08, 2019 0.0147 0.0200 0.0147 0.0200 67,102 +0.00(+25.00%)
Oct 07, 2019 0.0137 0.0290 0.0137 0.0160 117,850 -0.01(-25.58%)
Oct 04, 2019 0.0246 0.0246 0.0177 0.0215 130,300 -0.00(-3.59%)
Oct 03, 2019 0.0200 0.0223 0.0170 0.0223 102,925 +0.00(+11.50%)
Oct 02, 2019 0.0276 0.0308 0.0179 0.0200 60,462 -0.01(-30.31%)
Oct 01, 2019 0.0285 0.0312 0.0250 0.0287 36,318 +0.00(+9.54%)
Sep 30, 2019 0.0351 0.0351 0.0210 0.0262 6,675 +0.00(+4.80%)
Sep 27, 2019 0.0326 0.0326 0.0250 0.0250 16,700 -0.01(-20.13%)
Sep 26, 2019 0.0300 0.0314 0.0300 0.0313 14,435 +0.00(+7.93%)
Sep 25, 2019 0.0251 0.0290 0.0250 0.0290 19,539 -0.00(-4.29%)
Sep 24, 2019 0.0290 0.0303 0.0290 0.0303 7,335 -0.00(-9.01%)
Sep 23, 2019 0.0400 0.0400 0.0333 0.0333 25,100 -0.00(-8.52%)
Sep 20, 2019 0.0240 0.0365 0.0240 0.0364 118,000 -0.00(-0.55%)
Sep 19, 2019 0.0360 0.0366 0.0278 0.0366 19,565 -0.00(-0.27%)
Sep 18, 2019 0.0407 0.0407 0.0320 0.0367 26,632 -0.00(-2.65%)
Sep 17, 2019 0.0335 0.0377 0.0256 0.0377 48,290 +0.00(+10.88%)
Sep 16, 2019 0.0291 0.0365 0.0291 0.0340 22,890 +0.01(+22.74%)
Sep 13, 2019 0.0250 0.0279 0.0250 0.0277 8,200 -0.00(-7.36%)
Sep 12, 2019 0.0341 0.0370 0.0278 0.0299 34,333 -0.00(-5.08%)
Sep 11, 2019 0.0400 0.0400 0.0300 0.0315 49,482 -0.01(-21.25%)
Sep 10, 2019 0.0440 0.0440 0.0330 0.0400 14,550 -0.00(-1.48%)
Sep 09, 2019 0.0354 0.0406 0.0354 0.0406 3,200 +0.01(+28.89%)
Sep 06, 2019 0.0354 0.0354 0.0315 0.0315 3,300 -0.00(-10.00%)
Sep 05, 2019 0.0329 0.0389 0.0329 0.0350 28,076 -0.00(-3.05%)
Sep 04, 2019 0.0366 0.0366 0.0340 0.0361 1,920 -0.00(-2.96%)
Sep 03, 2019 0.0444 0.0444 0.0372 0.0372 11,067 +0.00(+12.73%)
Aug 30, 2019 0.0370 0.0370 0.0328 0.0330 24,600 -0.01(-17.50%)
Aug 29, 2019 0.0368 0.0400 0.0358 0.0400 24,174 +0.00(+8.70%)
Aug 28, 2019 0.0376 0.0439 0.0364 0.0368 10,081 -0.00(-0.27%)
Aug 27, 2019 0.0340 0.0426 0.0321 0.0369 201,252 -0.01(-16.14%)
Aug 26, 2019 0.0444 0.0444 0.0348 0.0440 93,315 +0.01(+20.88%)
Aug 23, 2019 0.0424 0.0444 0.0364 0.0364 44,700 -0.01(-17.08%)
Aug 22, 2019 0.0420 0.0447 0.0372 0.0439 42,200 +0.00(+2.09%)
Aug 21, 2019 0.0450 0.0480 0.0398 0.0430 168,916 +0.00(+1.42%)
Aug 20, 2019 0.0390 0.0424 0.0369 0.0424 73,514 +0.00(+10.13%)
Aug 19, 2019 0.0380 0.0390 0.0380 0.0385 21,327 -0.00(-3.75%)
Aug 16, 2019 0.0387 0.0425 0.0318 0.0400 26,700 +0.00(+5.54%)
Aug 15, 2019 0.0400 0.0416 0.0379 0.0379 252,716 -0.00(-5.25%)
Aug 14, 2019 0.0480 0.0480 0.0400 0.0400 24,600 -0.01(-14.35%)
Aug 13, 2019 0.0411 0.0467 0.0404 0.0467 28,110 +0.00(+1.08%)
Aug 12, 2019 0.0499 0.0499 0.0442 0.0462 7,576 +0.00(+4.52%)
Aug 09, 2019 0.0480 0.0480 0.0442 0.0442 12,000 -0.00(-9.80%)
Aug 08, 2019 0.0400 0.0490 0.0400 0.0490 25,475 +0.00(+10.61%)
Aug 07, 2019 0.0421 0.0481 0.0402 0.0443 182,843 -0.00(-4.32%)
Aug 06, 2019 0.0444 0.0463 0.0430 0.0463 50,351 -0.00(-3.54%)
Aug 05, 2019 0.0526 0.0526 0.0480 0.0480 7,998 +0.00(+3.67%)
Aug 02, 2019 0.0460 0.0463 0.0460 0.0463 13,600 +0.00(+5.47%)
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.