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 (%)
Jan 29, 2021 0.1239 0.1382 0.1065 0.1091 292,200 -0.00(-0.82%)
Jan 28, 2021 0.1200 0.1270 0.0922 0.1100 858,573 -0.02(-13.04%)
Jan 27, 2021 0.1302 0.1303 0.1200 0.1265 273,939 +0.00(+1.20%)
Jan 26, 2021 0.1373 0.1373 0.1243 0.1250 308,238 -0.01(-8.96%)
Jan 25, 2021 0.1279 0.1449 0.1200 0.1373 309,833 +0.01(+6.85%)
Jan 22, 2021 0.1620 0.1620 0.1285 0.1285 168,600 -0.01(-8.21%)
Jan 21, 2021 0.1596 0.1668 0.1400 0.1400 197,899 -0.01(-7.59%)
Jan 20, 2021 0.1410 0.1517 0.1260 0.1515 179,740 +0.02(+15.74%)
Jan 19, 2021 0.1340 0.1340 0.1125 0.1309 704,448 -0.01(-8.08%)
Jan 15, 2021 0.1479 0.1582 0.1330 0.1424 291,900 +0.00(+0.28%)
Jan 14, 2021 0.1379 0.1598 0.1379 0.1420 368,424 -0.00(-3.34%)
Jan 13, 2021 0.1600 0.1610 0.1400 0.1469 271,454 -0.01(-8.19%)
Jan 12, 2021 0.1571 0.1600 0.1351 0.1600 293,619 +0.02(+18.17%)
Jan 11, 2021 0.1700 0.1700 0.1352 0.1354 323,870 -0.02(-15.38%)
Jan 08, 2021 0.1700 0.1945 0.1520 0.1600 1,704,800 +0.01(+6.67%)
Jan 07, 2021 0.1112 0.1553 0.1057 0.1500 467,346 +0.04(+41.78%)
Jan 06, 2021 0.1033 0.1100 0.0950 0.1058 396,128 +0.01(+8.62%)
Jan 05, 2021 0.1026 0.1060 0.0938 0.0974 279,474 -0.00(-4.60%)
Jan 04, 2021 0.1000 0.1040 0.0926 0.1021 169,277 +0.00(+2.10%)
Dec 31, 2020 0.1000 0.1000 0.1000 216,646 +0.01(+11.11%)
Dec 30, 2020 0.1032 0.1032 0.0800 0.0900 216,646 -0.01(-10.00%)
Dec 29, 2020 0.1120 0.1120 0.0900 0.1000 158,057 -0.03(-21.69%)
Dec 28, 2020 0.1006 0.1277 0.1006 0.1277 260,387 +0.03(+30.97%)
Dec 24, 2020 0.1000 0.1028 0.0928 0.0975 108,200 -0.00(-4.69%)
Dec 23, 2020 0.1040 0.1040 0.0940 0.1023 289,452 +0.01(+10.95%)
Dec 22, 2020 0.1069 0.1088 0.0921 0.0922 345,037 -0.01(-9.61%)
Dec 21, 2020 0.0805 0.1066 0.0805 0.1020 830,619 +0.02(+22.60%)
Dec 18, 2020 0.1020 0.1035 0.0782 0.0832 384,000 -0.01(-7.56%)
Dec 17, 2020 0.0770 0.1030 0.0700 0.0900 1,043,306 +0.02(+28.57%)
Dec 16, 2020 0.0500 0.0700 0.0490 0.0700 780,759 +0.03(+59.82%)
Dec 15, 2020 0.0383 0.0438 0.0343 0.0438 60,680 +0.00(+3.79%)
Dec 14, 2020 0.0343 0.0422 0.0343 0.0422 16,095 +0.01(+15.93%)
Dec 11, 2020 0.0363 0.0443 0.0350 0.0364 49,200 -0.01(-18.02%)
Dec 10, 2020 0.0387 0.0444 0.0387 0.0444 20,001 -0.00(-2.42%)
Dec 09, 2020 0.0362 0.0455 0.0362 0.0455 13,500 +0.00(+0.00%)
Dec 08, 2020 0.0499 0.0499 0.0378 0.0455 15,091 -0.00(-3.19%)
Dec 07, 2020 0.0399 0.0470 0.0399 0.0470 23,305 +0.01(+18.09%)
Dec 04, 2020 0.0518 0.0550 0.0398 0.0398 37,600 -0.01(-16.74%)
Dec 03, 2020 0.0466 0.0480 0.0377 0.0478 122,200 +0.01(+27.81%)
Dec 02, 2020 0.0427 0.0427 0.0374 0.0374 1,655 -0.01(-15.00%)
Dec 01, 2020 0.0476 0.0533 0.0369 0.0440 14,350 -0.00(-1.79%)
Nov 30, 2020 0.0494 0.0500 0.0412 0.0448 12,299 -0.00(-5.88%)
Nov 27, 2020 0.0442 0.0485 0.0442 0.0476 4,700 +0.00(+7.45%)
Nov 25, 2020 0.0445 0.0457 0.0443 0.0443 10,500 +0.00(+3.50%)
Nov 24, 2020 0.0434 0.0537 0.0427 0.0428 43,622 -0.01(-15.42%)
Nov 23, 2020 0.0510 0.0575 0.0485 0.0506 32,358 +0.00(+1.20%)
Nov 20, 2020 0.0469 0.0533 0.0469 0.0500 10,700 +0.00(+6.61%)
Nov 19, 2020 0.0350 0.0469 0.0350 0.0469 17,100 -0.00(-2.29%)
Nov 18, 2020 0.0419 0.0480 0.0419 0.0480 7,500 +0.01(+13.21%)
Nov 17, 2020 0.0490 0.0547 0.0424 0.0424 51,138 -0.01(-11.67%)
Nov 16, 2020 0.0585 0.0585 0.0480 0.0480 7,680 +0.00(+6.90%)
Nov 13, 2020 0.0482 0.0500 0.0444 0.0449 53,100 -0.01(-10.20%)
Nov 12, 2020 0.0459 0.0532 0.0459 0.0500 45,965 -0.00(-7.06%)
Nov 11, 2020 0.0550 0.0600 0.0538 0.0538 12,000 -0.00(-7.56%)
Nov 10, 2020 0.0565 0.0628 0.0551 0.0582 30,000 -0.00(-2.84%)
Nov 09, 2020 0.0580 0.0658 0.0580 0.0599 58,626 +0.01(+16.99%)
Nov 06, 2020 0.0512 0.0512 0.0512 185 +0.00(+0.00%)
Nov 05, 2020 0.0510 0.0512 0.0500 0.0512 112,734 +0.00(+2.40%)
Nov 04, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+6.38%)
Nov 03, 2020 0.0583 0.0583 0.0424 0.0470 25,790 -0.01(-12.96%)
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.