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 -0.0026 (-19.40%)
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 28, 2021 0.0960 0.1040 0.0905 0.1040 431,071 +0.01(+7.22%)
May 27, 2021 0.1006 0.1045 0.0920 0.0970 374,389 -0.00(-2.81%)
May 26, 2021 0.1000 0.1038 0.0977 0.0998 326,581 -0.00(-4.04%)
May 25, 2021 0.1000 0.1049 0.0953 0.1040 277,977 +0.00(+4.42%)
May 24, 2021 0.0912 0.1049 0.0912 0.0996 116,062 -0.00(-4.32%)
May 21, 2021 0.0995 0.1049 0.0953 0.1041 209,652 -0.00(-0.10%)
May 20, 2021 0.1100 0.1100 0.0951 0.1042 169,769 -0.00(-2.62%)
May 19, 2021 0.1149 0.1230 0.1000 0.1070 184,808 -0.01(-5.39%)
May 18, 2021 0.1172 0.1172 0.1073 0.1131 63,265 +0.01(+5.80%)
May 17, 2021 0.1180 0.1180 0.1035 0.1069 244,698 -0.00(-4.04%)
May 14, 2021 0.1097 0.1114 0.1026 0.1114 127,714 +0.00(+3.44%)
May 13, 2021 0.1105 0.1138 0.1000 0.1077 189,101 -0.00(-2.09%)
May 12, 2021 0.1258 0.1295 0.1071 0.1100 246,675 -0.01(-10.50%)
May 11, 2021 0.1078 0.1287 0.0992 0.1229 330,766 +0.02(+16.71%)
May 10, 2021 0.1291 0.1291 0.1053 0.1053 453,492 -0.02(-15.29%)
May 07, 2021 0.1363 0.1363 0.1176 0.1243 387,642 -0.01(-5.11%)
May 06, 2021 0.1310 0.1400 0.1255 0.1310 303,500 -0.01(-3.68%)
May 05, 2021 0.1413 0.1413 0.1300 0.1360 235,502 -0.00(-0.07%)
May 04, 2021 0.1720 0.1720 0.1335 0.1361 626,327 -0.02(-14.56%)
May 03, 2021 0.1661 0.1716 0.1579 0.1593 452,228 -0.01(-5.18%)
Apr 30, 2021 0.1634 0.1757 0.1600 0.1680 161,200 +0.00(+2.75%)
Apr 29, 2021 0.1678 0.1716 0.1600 0.1635 176,136 -0.00(-2.04%)
Apr 28, 2021 0.1824 0.1890 0.1600 0.1669 326,673 -0.01(-3.02%)
Apr 27, 2021 0.1950 0.1950 0.1610 0.1721 725,872 -0.01(-3.26%)
Apr 26, 2021 0.1880 0.2000 0.1740 0.1779 613,405 -0.01(-3.73%)
Apr 23, 2021 0.1810 0.1973 0.1800 0.1848 222,900 -0.00(-2.17%)
Apr 22, 2021 0.1800 0.1963 0.1800 0.1889 97,512 +0.01(+4.60%)
Apr 21, 2021 0.1840 0.1954 0.1750 0.1806 304,141 -0.01(-7.05%)
Apr 20, 2021 0.2050 0.2050 0.1800 0.1943 138,553 -0.01(-2.66%)
Apr 19, 2021 0.1987 0.2005 0.1810 0.1996 285,315 +0.01(+4.61%)
Apr 16, 2021 0.1876 0.2100 0.1860 0.1908 139,100 -0.01(-6.47%)
Apr 15, 2021 0.1868 0.2081 0.1800 0.2040 112,782 +0.01(+6.69%)
Apr 14, 2021 0.1955 0.2076 0.1825 0.1912 171,474 -0.01(-4.40%)
Apr 13, 2021 0.1890 0.2380 0.1890 0.2000 560,941 +0.02(+8.58%)
Apr 12, 2021 0.1844 0.1911 0.1750 0.1842 134,143 -0.00(-0.27%)
Apr 09, 2021 0.1918 0.1918 0.1800 0.1847 68,700 -0.01(-3.70%)
Apr 08, 2021 0.1720 0.1923 0.1718 0.1918 84,735 +0.01(+6.03%)
Apr 07, 2021 0.1794 0.1948 0.1700 0.1809 271,473 -0.00(-1.63%)
Apr 06, 2021 0.1780 0.1858 0.1780 0.1839 159,376 +0.00(+0.93%)
Apr 05, 2021 0.1950 0.2084 0.1800 0.1822 303,032 -0.01(-6.56%)
Apr 01, 2021 0.1980 0.2008 0.1825 0.1950 163,100 -0.01(-4.13%)
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%)
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.