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

Global Compliance Applications Corp (OP: FUAPF )

0.0141 +0.0045 (+46.88%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 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 (%)
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%)
Jul 01, 2019 0.0461 0.0550 0.0461 0.0518 9,713 -0.00(-5.30%)
Jun 28, 2019 0.0467 0.0547 0.0467 0.0547 45,000 +0.00(+4.79%)
Jun 27, 2019 0.0490 0.0550 0.0490 0.0522 94,687 +0.00(+4.82%)
Jun 26, 2019 0.0500 0.0545 0.0480 0.0498 52,817 -0.00(-0.40%)
Jun 25, 2019 0.0600 0.0600 0.0500 0.0500 35,336 -0.01(-10.23%)
Jun 24, 2019 0.0600 0.0600 0.0500 0.0557 36,235 -0.00(-2.11%)
Jun 21, 2019 0.0470 0.0579 0.0470 0.0569 16,000 +0.00(+8.38%)
Jun 20, 2019 0.0589 0.0589 0.0500 0.0525 104,508 -0.00(-1.50%)
Jun 19, 2019 0.0457 0.0533 0.0448 0.0533 15,623 +0.00(+5.96%)
Jun 18, 2019 0.0503 0.0600 0.0503 0.0503 49,047 -0.00(-7.54%)
Jun 17, 2019 0.0600 0.0600 0.0503 0.0544 25,597 +0.00(+2.06%)
Jun 14, 2019 0.0554 0.0606 0.0503 0.0533 47,500 +0.00(+4.72%)
Jun 13, 2019 0.0612 0.0612 0.0503 0.0509 24,622 -0.01(-14.74%)
Jun 12, 2019 0.0670 0.0670 0.0515 0.0597 89,891 -0.00(-3.40%)
Jun 11, 2019 0.0577 0.0618 0.0540 0.0618 119,193 +0.01(+12.36%)
Jun 10, 2019 0.0535 0.0598 0.0516 0.0550 72,970 +0.00(+6.59%)
Jun 07, 2019 0.0622 0.0622 0.0508 0.0516 11,800 -0.01(-9.95%)
Jun 06, 2019 0.0500 0.0573 0.0500 0.0573 53,111 +0.01(+13.92%)
Jun 05, 2019 0.0507 0.0572 0.0500 0.0503 67,157 -0.00(-0.59%)
Jun 04, 2019 0.0508 0.0570 0.0500 0.0506 18,687 +0.00(+0.60%)
Jun 03, 2019 0.0503 0.0570 0.0503 0.0503 34,578 -0.01(-11.75%)
May 31, 2019 0.0572 0.0611 0.0500 0.0570 56,700 -0.00(-0.35%)
May 30, 2019 0.0507 0.0572 0.0507 0.0572 17,700 +0.01(+10.00%)
May 29, 2019 0.0530 0.0661 0.0510 0.0520 86,758 -0.01(-12.31%)
May 28, 2019 0.0561 0.0648 0.0500 0.0593 111,446 +0.00(+0.34%)
May 24, 2019 0.0690 0.0690 0.0591 0.0591 51,400 -0.00(-4.68%)
May 23, 2019 0.0700 0.0700 0.0556 0.0620 75,070 -0.00(-5.34%)
May 22, 2019 0.0646 0.0700 0.0546 0.0655 43,789 +0.00(+0.61%)
May 21, 2019 0.0608 0.0682 0.0605 0.0651 157,799 -0.00(-7.00%)
May 20, 2019 0.0720 0.0730 0.0511 0.0700 308,844 +0.01(+17.65%)
May 17, 2019 0.0540 0.0700 0.0540 0.0595 28,600 -0.00(-7.47%)
May 16, 2019 0.0585 0.0700 0.0550 0.0643 12,734 -0.00(-2.28%)
May 15, 2019 0.0600 0.0707 0.0600 0.0658 12,373 +0.00(+7.87%)
May 14, 2019 0.0731 0.0731 0.0601 0.0610 18,473 -0.01(-10.16%)
May 13, 2019 0.0657 0.0724 0.0602 0.0679 44,875 +0.01(+27.15%)
May 10, 2019 0.0520 0.0632 0.0503 0.0534 50,400 +0.00(+2.50%)
May 09, 2019 0.0545 0.0547 0.0520 0.0521 6,715 -0.00(-5.27%)
May 08, 2019 0.0569 0.0628 0.0513 0.0550 21,596 +0.00(+5.77%)
May 07, 2019 0.0531 0.0610 0.0520 0.0520 22,948 +0.00(+0.00%)
May 06, 2019 0.0575 0.0580 0.0519 0.0520 10,913 +0.00(+0.19%)
May 03, 2019 0.0558 0.0558 0.0519 0.0519 4,900 -0.00(-6.82%)
May 02, 2019 0.0527 0.0634 0.0503 0.0557 34,420 +0.00(+0.72%)
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.