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 -0.0007 (-4.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 30, 2020 0.0430 0.0520 0.0420 0.0420 8,400 -0.01(-15.83%)
Oct 29, 2020 0.0473 0.0564 0.0440 0.0499 166,507 -0.00(-7.59%)
Oct 28, 2020 0.0500 0.0576 0.0493 0.0540 47,150 +0.01(+20.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 10,050 -0.01(-10.00%)
Oct 26, 2020 0.0500 0.0571 0.0442 0.0500 147,490 +0.00(+0.00%)
Oct 23, 2020 0.0390 0.0550 0.0390 0.0500 151,500 +0.01(+29.53%)
Oct 22, 2020 0.0487 0.0487 0.0386 0.0386 10,064 -0.01(-14.22%)
Oct 21, 2020 0.0450 0.0554 0.0450 0.0450 64,468 -0.01(-19.35%)
Oct 20, 2020 0.0529 0.0637 0.0501 0.0558 112,664 +0.00(+2.20%)
Oct 19, 2020 0.0460 0.0620 0.0400 0.0546 173,584 +0.01(+25.52%)
Oct 16, 2020 0.0319 0.0608 0.0269 0.0435 194,300 +0.01(+48.97%)
Oct 15, 2020 0.0308 0.0380 0.0254 0.0292 38,560 -0.00(-2.67%)
Oct 14, 2020 0.0200 0.0300 0.0200 0.0300 63,638 +0.01(+50.00%)
Oct 13, 2020 0.0225 0.0249 0.0200 0.0200 103,648 +0.00(+0.00%)
Oct 12, 2020 0.0250 0.0250 0.0200 0.0200 130,629 -0.00(-18.37%)
Oct 09, 2020 0.0246 0.0246 0.0200 0.0245 64,900 +0.00(+22.50%)
Oct 08, 2020 0.0224 0.0224 0.0200 0.0200 19,595 +0.00(+0.00%)
Oct 07, 2020 0.0176 0.0247 0.0176 0.0200 80,710 -0.00(-9.09%)
Oct 06, 2020 0.0200 0.0220 0.0200 0.0220 1,850 -0.00(-1.79%)
Oct 05, 2020 0.0239 0.0239 0.0200 0.0224 42,830 -0.00(-4.27%)
Oct 02, 2020 0.0200 0.0234 0.0200 0.0234 15,200 +0.00(+17.00%)
Oct 01, 2020 0.0152 0.0217 0.0152 0.0200 3,662 -0.00(-14.16%)
Sep 30, 2020 0.0233 0.0233 0.0233 0.0233 25,020 +0.00(+7.37%)
Sep 29, 2020 0.0234 0.0234 0.0207 0.0217 86,038 +0.00(+0.46%)
Sep 28, 2020 0.0237 0.0237 0.0160 0.0216 11,350 -0.00(-7.30%)
Sep 25, 2020 0.0233 0.0234 0.0200 0.0233 67,300 +0.00(+1.30%)
Sep 24, 2020 0.0240 0.0240 0.0230 0.0230 759,417 -0.00(-4.17%)
Sep 23, 2020 0.0233 0.0240 0.0233 0.0240 66,020 +0.00(+4.35%)
Sep 22, 2020 0.0151 0.0230 0.0151 0.0230 257,760 +0.00(+15.00%)
Sep 21, 2020 0.0220 0.0236 0.0178 0.0200 468,060 -0.00(-9.09%)
Sep 18, 2020 0.0228 0.0228 0.0200 0.0220 19,400 +0.00(+0.00%)
Sep 17, 2020 0.0235 0.0239 0.0201 0.0220 677,750 -0.00(-3.51%)
Sep 16, 2020 0.0151 0.0228 0.0151 0.0228 120,119 +0.00(+15.74%)
Sep 15, 2020 0.0240 0.0240 0.0176 0.0197 115,500 -0.00(-16.88%)
Sep 14, 2020 0.0249 0.0249 0.0237 0.0237 26,515 +0.00(+5.33%)
Sep 11, 2020 0.0171 0.0232 0.0171 0.0225 900 -0.00(-6.25%)
Sep 10, 2020 0.0230 0.0240 0.0225 0.0240 512,763 +0.00(+20.00%)
Sep 09, 2020 0.0233 0.0246 0.0200 0.0200 25,434 +0.00(+0.00%)
Sep 08, 2020 0.0168 0.0226 0.0144 0.0200 315,824 +0.00(+19.05%)
Sep 04, 2020 0.0153 0.0168 0.0144 0.0168 16,100 +0.00(+1.20%)
Sep 03, 2020 0.0169 0.0169 0.0134 0.0166 12,097 +0.00(+10.67%)
Sep 02, 2020 0.0170 0.0170 0.0140 0.0150 3,471 +0.00(+7.14%)
Sep 01, 2020 0.0143 0.0168 0.0140 0.0140 19,880 -0.00(-9.09%)
Aug 31, 2020 0.0134 0.0154 0.0134 0.0154 15,200 +0.00(+10.00%)
Aug 28, 2020 0.0132 0.0167 0.0132 0.0140 16,600 -0.00(-11.95%)
Aug 27, 2020 0.0136 0.0159 0.0136 0.0159 4,900 +0.00(+13.57%)
Aug 26, 2020 0.0140 0.0153 0.0140 0.0140 4,300 -0.00(-8.50%)
Aug 25, 2020 0.0165 0.0165 0.0140 0.0153 11,690 +0.00(+6.25%)
Aug 24, 2020 0.0141 0.0202 0.0140 0.0144 39,585 +0.00(+2.86%)
Aug 21, 2020 0.0167 0.0167 0.0140 0.0140 65,500 -0.00(-6.67%)
Aug 20, 2020 0.0168 0.0168 0.0140 0.0150 61,670 -0.00(-1.96%)
Aug 19, 2020 0.0134 0.0166 0.0134 0.0153 6,557 -0.00(-0.65%)
Aug 18, 2020 0.0199 0.0199 0.0154 0.0154 2,735 +0.00(+10.00%)
Aug 17, 2020 0.0134 0.0200 0.0134 0.0140 23,970 +0.00(+0.00%)
Aug 14, 2020 0.0153 0.0153 0.0140 0.0140 10,100 -0.00(-2.10%)
Aug 13, 2020 0.0132 0.0154 0.0132 0.0143 9,385 +0.00(+2.14%)
Aug 12, 2020 0.0132 0.0140 0.0132 0.0140 7,940 -0.00(-16.17%)
Aug 11, 2020 0.0150 0.0167 0.0150 0.0167 19,582 +0.00(+13.61%)
Aug 10, 2020 0.0153 0.0153 0.0147 0.0147 2,700 -0.00(-1.34%)
Aug 07, 2020 0.0149 0.0165 0.0132 0.0149 3,700 +0.00(+9.56%)
Aug 06, 2020 0.0136 0.0152 0.0133 0.0136 36,450 -0.00(-15.53%)
Aug 05, 2020 0.0143 0.0172 0.0133 0.0161 45,146 -0.00(-19.10%)
Aug 04, 2020 0.0174 0.0199 0.0150 0.0199 9,715 -0.00(-0.50%)
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.