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

Global Compliance Applications Corp (CSE: APP )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 19, 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 (%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2020 0.1200 0.1200 0.1050 0.1200 111,085 -0.01(-7.69%)
Dec 29, 2020 0.1300 0.1400 0.1100 0.1300 300,444 +0.01(+8.33%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1250 331,509 -0.01(-3.85%)
Dec 22, 2020 0.1400 0.1400 0.1200 0.1300 319,367 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1350 0.1000 0.1300 844,018 +0.03(+30.00%)
Dec 18, 2020 0.1250 0.1300 0.0950 0.1000 615,100 -0.02(-20.00%)
Dec 17, 2020 0.0950 0.1450 0.0900 0.1250 1,813,526 +0.04(+38.89%)
Dec 16, 2020 0.0700 0.0900 0.0650 0.0900 1,349,336 +0.02(+38.46%)
Dec 15, 2020 0.0500 0.0650 0.0500 0.0650 315,693 +0.01(+18.18%)
Dec 14, 2020 0.0500 0.0550 0.0450 0.0550 277,754 +0.00(+10.00%)
Dec 11, 2020 0.0550 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0550 0.0450 0.0500 122,795 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0550 0.0500 0.0500 135,857 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0500 0.0500 348,213 -0.01(-16.67%)
Dec 07, 2020 0.0600 0.0600 0.0550 0.0600 111,050 +0.00(+0.00%)
Dec 04, 2020 0.0600 0.0600 0.0600 0.0600 13,600 +0.00(+9.09%)
Dec 03, 2020 0.0500 0.0600 0.0500 0.0550 136,170 +0.00(+10.00%)
Dec 02, 2020 0.0600 0.0600 0.0500 0.0500 89,050 -0.01(-23.08%)
Dec 01, 2020 0.0650 0.0650 0.0500 0.0650 12,028 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0650 0.0550 0.0650 35,303 +0.01(+8.33%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+9.09%)
Nov 26, 2020 0.0500 0.0600 0.0500 0.0550 128,019 +0.00(+0.00%)
Nov 25, 2020 0.0600 0.0600 0.0500 0.0550 150,045 -0.00(-8.33%)
Nov 24, 2020 0.0700 0.0700 0.0600 0.0600 195,841 -0.01(-14.29%)
Nov 23, 2020 0.0750 0.0750 0.0650 0.0700 111,775 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0700 0.0600 0.0700 104,200 +0.01(+7.69%)
Nov 19, 2020 0.0600 0.0650 0.0550 0.0650 51,000 +0.01(+8.33%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0600 21,509 +0.00(+0.00%)
Nov 17, 2020 0.0700 0.0700 0.0550 0.0600 46,048 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0700 0.0600 0.0600 65,150 -0.01(-7.69%)
Nov 13, 2020 0.0600 0.0650 0.0600 0.0650 182,229 +0.01(+8.33%)
Nov 12, 2020 0.0700 0.0700 0.0600 0.0600 178,769 -0.01(-14.29%)
Nov 11, 2020 0.0800 0.0800 0.0700 0.0700 143,999 -0.01(-12.50%)
Nov 10, 2020 0.0800 0.0800 0.0700 0.0800 396,310 +0.01(+6.67%)
Nov 09, 2020 0.0800 0.0800 0.0700 0.0750 269,953 +0.00(+7.14%)
Nov 06, 2020 0.0650 0.0700 0.0650 0.0700 174,200 +0.01(+7.69%)
Nov 05, 2020 0.0650 0.0650 0.0600 0.0650 73,102 -0.01(-7.14%)
Nov 04, 2020 0.0700 0.0700 0.0650 0.0700 207,218 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0750 0.0600 0.0700 370,479 +0.00(+0.00%)
Nov 02, 2020 0.0600 0.0700 0.0600 0.0700 56,611 +0.00(+0.00%)
Oct 30, 2020 0.0700 0.0700 0.0600 0.0700 97,550 +0.00(+0.00%)
Oct 29, 2020 0.0700 0.0700 0.0600 0.0700 186,005 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0600 0.0700 530,300 +0.01(+7.69%)
Oct 27, 2020 0.0600 0.0650 0.0550 0.0650 385,400 +0.01(+8.33%)
Oct 26, 2020 0.0700 0.0750 0.0600 0.0600 412,778 -0.01(-7.69%)
Oct 23, 2020 0.0550 0.0750 0.0550 0.0650 588,960 +0.01(+18.18%)
Oct 22, 2020 0.0600 0.0600 0.0550 0.0550 144,698 +0.00(+0.00%)
Oct 21, 2020 0.0750 0.0750 0.0500 0.0550 855,412 -0.02(-26.67%)
Oct 20, 2020 0.0800 0.0800 0.0700 0.0750 495,661 -0.01(-6.25%)
Oct 19, 2020 0.0500 0.0800 0.0500 0.0800 1,462,834 +0.02(+33.33%)
Oct 16, 2020 0.0400 0.0800 0.0400 0.0600 1,912,942 +0.02(+50.00%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 288,125 -0.00(-11.11%)
Oct 14, 2020 0.0300 0.0500 0.0300 0.0450 716,657 +0.01(+50.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 08, 2020 0.0300 0.0300 0.0250 0.0250 54,000 +0.00(+0.00%)
Oct 07, 2020 0.0250 0.0250 0.0250 0.0250 137,700 -0.00(-16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 26,575 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0300 119,150 +0.00(+0.00%)
Oct 02, 2020 0.0250 0.0300 0.0250 0.0300 301,200 +0.00(+20.00%)
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.