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

Global Compliance Applications Corp (OP: FUAPF )

0.0108 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2019 0.0580 0.0608 0.0506 0.0553 57,298 -0.00(-4.66%)
Apr 30, 2019 0.0608 0.0608 0.0532 0.0580 25,064 +0.00(+3.57%)
Apr 29, 2019 0.0568 0.0615 0.0541 0.0560 56,937 +0.00(+9.59%)
Apr 26, 2019 0.0549 0.0550 0.0511 0.0511 55,800 -0.00(-5.55%)
Apr 25, 2019 0.0604 0.0604 0.0541 0.0541 10,800 -0.00(-6.24%)
Apr 24, 2019 0.0542 0.0580 0.0540 0.0577 47,393 +0.00(+6.46%)
Apr 23, 2019 0.0567 0.0609 0.0542 0.0542 33,508 -0.01(-9.97%)
Apr 22, 2019 0.0602 0.0648 0.0569 0.0602 31,211 +0.00(+8.66%)
Apr 18, 2019 0.0662 0.0662 0.0553 0.0554 53,900 -0.01(-15.29%)
Apr 17, 2019 0.0642 0.0654 0.0542 0.0654 15,383 +0.00(+7.21%)
Apr 16, 2019 0.0540 0.0640 0.0540 0.0610 32,865 +0.01(+10.91%)
Apr 15, 2019 0.0626 0.0626 0.0550 0.0550 5,319 -0.01(-12.14%)
Apr 12, 2019 0.0626 0.0626 0.0552 0.0626 8,900 -0.00(-2.95%)
Apr 11, 2019 0.0640 0.0647 0.0574 0.0645 31,234 +0.00(+3.04%)
Apr 10, 2019 0.0701 0.0701 0.0600 0.0626 52,542 -0.00(-5.86%)
Apr 09, 2019 0.0600 0.0671 0.0584 0.0665 17,963 +0.00(+6.06%)
Apr 08, 2019 0.0620 0.0704 0.0620 0.0627 33,990 -0.01(-7.79%)
Apr 05, 2019 0.0613 0.0680 0.0613 0.0680 313,300 -0.00(-0.87%)
Apr 04, 2019 0.0634 0.0742 0.0611 0.0686 18,300 +0.00(+0.88%)
Apr 03, 2019 0.0742 0.0742 0.0651 0.0680 7,122 +0.00(+4.78%)
Apr 02, 2019 0.0616 0.0728 0.0616 0.0649 35,823 -0.00(-0.92%)
Apr 01, 2019 0.0765 0.0765 0.0641 0.0655 66,587 -0.00(-6.43%)
Mar 29, 2019 0.0650 0.0700 0.0650 0.0700 51,900 +0.00(+3.70%)
Mar 28, 2019 0.0735 0.0790 0.0659 0.0675 149,470 -0.01(-10.00%)
Mar 27, 2019 0.0661 0.0768 0.0661 0.0750 97,715 +0.01(+7.45%)
Mar 26, 2019 0.0745 0.0745 0.0681 0.0698 9,975 +0.00(+0.14%)
Mar 25, 2019 0.0700 0.0700 0.0696 0.0697 9,524 +0.00(+2.20%)
Mar 22, 2019 0.0650 0.0745 0.0650 0.0682 22,400 -0.00(-1.59%)
Mar 21, 2019 0.0693 0.0745 0.0657 0.0693 31,650 -0.00(-5.33%)
Mar 20, 2019 0.0735 0.0745 0.0660 0.0732 117,743 -0.00(-1.61%)
Mar 19, 2019 0.0651 0.0745 0.0651 0.0744 31,324 +0.01(+12.73%)
Mar 18, 2019 0.0650 0.0740 0.0650 0.0660 9,314 +0.00(+0.30%)
Mar 15, 2019 0.0700 0.0741 0.0657 0.0658 17,400 -0.00(-0.15%)
Mar 14, 2019 0.0660 0.0745 0.0655 0.0659 32,238 -0.00(-5.86%)
Mar 13, 2019 0.0694 0.0745 0.0658 0.0700 37,044 +0.00(+0.29%)
Mar 12, 2019 0.0745 0.0745 0.0698 0.0698 8,167 +0.00(+0.14%)
Mar 11, 2019 0.0630 0.0748 0.0630 0.0697 27,406 +0.00(+5.13%)
Mar 08, 2019 0.0733 0.0748 0.0660 0.0663 11,900 -0.01(-7.53%)
Mar 07, 2019 0.0671 0.0726 0.0658 0.0717 28,500 +0.00(+3.46%)
Mar 06, 2019 0.0739 0.0739 0.0677 0.0693 7,525 -0.01(-7.60%)
Mar 05, 2019 0.0695 0.0774 0.0683 0.0750 11,649 +0.01(+7.76%)
Mar 04, 2019 0.0681 0.0773 0.0671 0.0696 27,603 -0.01(-10.08%)
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.