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

Global Compliance Applications Corp (OP: FUAPF )

0.0096 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2019 0.0487 0.0487 0.0425 0.0439 25,807 -0.00(-0.23%)
Jul 31, 2019 0.0464 0.0520 0.0440 0.0440 60,042 -0.00(-4.76%)
Jul 30, 2019 0.0559 0.0559 0.0460 0.0462 22,637 -0.01(-12.33%)
Jul 29, 2019 0.0462 0.0527 0.0427 0.0527 21,452 +0.01(+12.85%)
Jul 26, 2019 0.0461 0.0500 0.0438 0.0467 237,700 -0.00(-8.97%)
Jul 25, 2019 0.0514 0.0520 0.0513 0.0513 13,880 -0.00(-1.35%)
Jul 24, 2019 0.0498 0.0530 0.0495 0.0520 23,400 +0.00(+3.79%)
Jul 23, 2019 0.0501 0.0501 0.0501 0.0501 600 -0.00(-0.20%)
Jul 22, 2019 0.0505 0.0562 0.0464 0.0502 64,150 +0.00(+8.42%)
Jul 19, 2019 0.0484 0.0532 0.0463 0.0463 44,100 -0.00(-4.93%)
Jul 18, 2019 0.0568 0.0568 0.0464 0.0487 15,199 +0.00(+0.21%)
Jul 17, 2019 0.0504 0.0562 0.0486 0.0486 13,300 -0.00(-0.21%)
Jul 16, 2019 0.0502 0.0550 0.0443 0.0487 135,576 +0.00(+3.84%)
Jul 15, 2019 0.0491 0.0499 0.0431 0.0469 21,406 -0.00(-1.26%)
Jul 12, 2019 0.0400 0.0514 0.0400 0.0475 6,100 +0.01(+18.75%)
Jul 11, 2019 0.0391 0.0446 0.0391 0.0400 255,428 -0.00(-3.15%)
Jul 10, 2019 0.0462 0.0471 0.0405 0.0413 91,718 -0.01(-16.40%)
Jul 09, 2019 0.0484 0.0495 0.0442 0.0494 49,237 -0.00(-3.14%)
Jul 08, 2019 0.0486 0.0517 0.0485 0.0510 7,595 +0.00(+0.59%)
Jul 05, 2019 0.0562 0.0562 0.0466 0.0507 8,700 +0.00(+4.54%)
Jul 03, 2019 0.0465 0.0485 0.0465 0.0485 22,300 -0.01(-11.01%)
Jul 02, 2019 0.0530 0.0562 0.0473 0.0545 8,400 +0.00(+5.21%)
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.