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

Global Compliance Applications Corp (OP: FUAPF )

0.0106 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 9, 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 (%)
Mar 31, 2021 0.2065 0.2080 0.1905 0.2034 169,457 +0.00(+1.19%)
Mar 30, 2021 0.2030 0.2067 0.1884 0.2010 90,344 +0.02(+10.14%)
Mar 29, 2021 0.2016 0.2032 0.1744 0.1825 232,479 -0.02(-7.59%)
Mar 26, 2021 0.1971 0.2159 0.1871 0.1975 132,900 -0.00(-1.25%)
Mar 25, 2021 0.1866 0.2037 0.1655 0.2000 258,934 +0.03(+14.61%)
Mar 24, 2021 0.1920 0.2077 0.1745 0.1745 224,230 -0.02(-8.25%)
Mar 23, 2021 0.2100 0.2139 0.1800 0.1902 338,216 -0.02(-8.86%)
Mar 22, 2021 0.2240 0.2240 0.1850 0.2087 122,322 +0.00(+0.38%)
Mar 19, 2021 0.2126 0.2185 0.1994 0.2079 142,500 -0.00(-2.03%)
Mar 18, 2021 0.2253 0.2257 0.2079 0.2122 268,798 -0.01(-5.69%)
Mar 17, 2021 0.2350 0.2400 0.2206 0.2250 155,268 -0.01(-3.76%)
Mar 16, 2021 0.2399 0.2400 0.2160 0.2338 184,910 +0.00(+0.56%)
Mar 15, 2021 0.2500 0.2500 0.2077 0.2325 433,218 +0.01(+2.65%)
Mar 12, 2021 0.2200 0.2403 0.2119 0.2265 175,300 -0.00(-1.52%)
Mar 11, 2021 0.2210 0.2433 0.2150 0.2300 358,833 -0.00(-1.03%)
Mar 10, 2021 0.2626 0.2658 0.2300 0.2324 273,833 -0.02(-7.37%)
Mar 09, 2021 0.2600 0.2730 0.2393 0.2509 794,626 -0.01(-2.37%)
Mar 08, 2021 0.2190 0.2781 0.2117 0.2570 217,617 +0.05(+21.40%)
Mar 05, 2021 0.2094 0.2130 0.1640 0.2117 1,112,200 -0.01(-2.89%)
Mar 04, 2021 0.2500 0.2500 0.1600 0.2180 1,015,218 -0.03(-11.53%)
Mar 03, 2021 0.2590 0.2618 0.2158 0.2464 591,673 -0.00(-1.44%)
Mar 02, 2021 0.2785 0.3170 0.2480 0.2500 866,931 -0.05(-16.67%)
Mar 01, 2021 0.3286 0.3370 0.2775 0.3000 536,523 -0.01(-1.64%)
Feb 26, 2021 0.2780 0.3175 0.2750 0.3050 1,138,800 +0.04(+13.30%)
Feb 25, 2021 0.2360 0.2799 0.2348 0.2692 1,619,956 +0.03(+13.83%)
Feb 24, 2021 0.2163 0.2365 0.2050 0.2365 224,951 +0.02(+10.05%)
Feb 23, 2021 0.2280 0.2310 0.1926 0.2149 1,087,336 -0.00(-1.42%)
Feb 22, 2021 0.1950 0.2400 0.1940 0.2180 1,701,956 +0.03(+14.14%)
Feb 19, 2021 0.1800 0.1946 0.1654 0.1910 730,300 +0.01(+6.70%)
Feb 18, 2021 0.1851 0.1950 0.1551 0.1790 608,135 -0.00(-2.08%)
Feb 17, 2021 0.1832 0.1950 0.1760 0.1828 656,495 +0.01(+3.75%)
Feb 16, 2021 0.1714 0.1869 0.1599 0.1762 779,171 +0.01(+3.71%)
Feb 12, 2021 0.1659 0.1699 0.1477 0.1699 450,100 +0.02(+14.41%)
Feb 11, 2021 0.1900 0.1950 0.1485 0.1485 478,144 -0.03(-15.38%)
Feb 10, 2021 0.1600 0.1909 0.1577 0.1755 976,988 +0.02(+11.36%)
Feb 09, 2021 0.1467 0.1584 0.1467 0.1576 391,667 +0.02(+10.99%)
Feb 08, 2021 0.1353 0.1499 0.1319 0.1420 612,963 +0.01(+11.55%)
Feb 05, 2021 0.1418 0.1418 0.1250 0.1273 196,700 +0.00(+1.03%)
Feb 04, 2021 0.1223 0.1418 0.1210 0.1260 766,585 +0.01(+9.57%)
Feb 03, 2021 0.1150 0.1188 0.1041 0.1150 401,597 +0.00(+2.68%)
Feb 02, 2021 0.1185 0.1370 0.1100 0.1120 156,921 -0.00(-2.52%)
Feb 01, 2021 0.1150 0.1184 0.1000 0.1149 366,465 +0.01(+5.32%)
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%)
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.