Skip to main content

Global Compliance Applications Corp (OP: FUAPF )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0071 0.0071 0.0067 0.0067 50,004 +0.00(+1.52%)
Mar 26, 2024 0.0102 0.0102 0.0066 0.0066 121,100 -0.00(-1.49%)
Mar 25, 2024 0.0067 0.0067 0.0067 0.0067 253,950 -0.00(-16.25%)
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 11,000 +0.00(+5.26%)
Mar 21, 2024 0.0068 0.0096 0.0068 0.0076 29,800 -0.00(-28.97%)
Mar 20, 2024 0.0100 0.0107 0.0069 0.0107 603,600 +0.00(+7.00%)
Mar 19, 2024 0.0100 0.0100 0.0068 0.0100 75,600 +0.00(+0.00%)
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 2,675 -0.00(-16.67%)
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 2,900 -0.00(-8.40%)
Mar 14, 2024 0.0120 0.0131 0.0120 0.0131 6,500 +0.00(+31.00%)
Mar 12, 2024 0.0100 0 +0.00(+20.48%)
Mar 11, 2024 0.0102 0.0102 0.0083 0.0083 66,230 -0.00(-19.42%)
Mar 08, 2024 0.0103 0.0106 0.0103 0.0103 5,000 +0.00(+1.98%)
Mar 07, 2024 0.0112 0.0112 0.0101 0.0101 468,500 -0.00(-17.89%)
Mar 06, 2024 0.0117 0.0123 0.0117 0.0123 2,400 +0.00(+6.96%)
Mar 04, 2024 0.0115 0 +0.00(+4.55%)
Mar 01, 2024 0.0097 0.0110 0.0097 0.0110 100,000 +0.00(+0.00%)
Feb 29, 2024 0.0114 0.0114 0.0110 0.0110 10,219 -0.00(-23.61%)
Feb 28, 2024 0.0083 0.0154 0.0083 0.0144 27,641 -0.00(-6.49%)
Feb 27, 2024 0.0083 0.0154 0.0083 0.0154 1,315 +0.00(+4.76%)
Feb 26, 2024 0.0147 0.0147 0.0147 0.0147 5,010 -0.00(-5.16%)
Feb 23, 2024 0.0115 0.0155 0.0102 0.0155 84,750 +0.00(+34.78%)
Feb 22, 2024 0.0135 0.0135 0.0115 0.0115 20,000 -0.00(-29.88%)
Feb 21, 2024 0.0164 0.0164 0.0164 0.0164 285 +0.00(+9.33%)
Feb 20, 2024 0.0154 0.0170 0.0115 0.0150 15,300 +0.00(+0.00%)
Feb 16, 2024 0.0126 0.0150 0.0126 0.0150 9,300 +0.00(+30.43%)
Feb 15, 2024 0.0115 0.0133 0.0115 0.0115 6,000 -0.00(-8.73%)
Feb 14, 2024 0.0149 0.0149 0.0126 0.0126 8,380 +0.00(+9.57%)
Feb 13, 2024 0.0115 0.0115 0.0115 0.0115 300 -0.00(-17.86%)
Feb 09, 2024 0.0140 0 -0.00(-23.91%)
Feb 08, 2024 0.0174 0.0190 0.0145 0.0184 1,450 +0.00(+29.58%)
Feb 07, 2024 0.0136 0.0150 0.0136 0.0142 185,100 -0.00(-11.25%)
Feb 06, 2024 0.0144 0.0160 0.0113 0.0160 20,502 +0.00(+16.79%)
Feb 05, 2024 0.0137 0.0137 0.0137 0.0137 150 -0.00(-5.52%)
Feb 02, 2024 0.0147 0.0158 0.0141 0.0145 100,185 -0.00(-17.14%)
Feb 01, 2024 0.0175 0.0175 0.0175 0.0175 27,100 +0.00(+12.18%)
Jan 31, 2024 0.0171 0.0171 0.0121 0.0156 96,298 +0.00(+5.41%)
Jan 30, 2024 0.0174 0.0174 0.0148 0.0148 2,100 +0.00(+2.78%)
Jan 29, 2024 0.0170 0.0170 0.0144 0.0144 2,394 -0.00(-15.29%)
Jan 26, 2024 0.0196 0.0196 0.0170 0.0170 101,000 +0.00(+0.00%)
Jan 25, 2024 0.0152 0.0170 0.0144 0.0170 200,668 +0.00(+18.06%)
Jan 24, 2024 0.0150 0.0151 0.0144 0.0144 26,124 -0.00(-20.88%)
Jan 23, 2024 0.0146 0.0182 0.0146 0.0182 12,200 +0.00(+6.43%)
Jan 22, 2024 0.0171 0.0186 0.0171 0.0171 14,000 +0.00(+16.33%)
Jan 19, 2024 0.0150 0.0150 0.0147 0.0147 5,000 -0.00(-15.03%)
Jan 17, 2024 0.0173 0 +0.00(+16.11%)
Jan 16, 2024 0.0147 0.0169 0.0147 0.0149 9,040 -0.00(-19.89%)
Jan 12, 2024 0.0186 0.0186 0.0186 0.0186 68,117 +0.00(+26.53%)
Jan 11, 2024 0.0189 0.0195 0.0147 0.0147 2,500 -0.00(-16.48%)
Jan 10, 2024 0.0144 0.0176 0.0144 0.0176 76,215 +0.00(+19.73%)
Jan 09, 2024 0.0147 0.0164 0.0147 0.0147 449 -0.00(-13.02%)
Jan 08, 2024 0.0144 0.0169 0.0144 0.0169 4,333 +0.00(+17.36%)
Jan 04, 2024 0.0144 0 -0.00(-18.18%)
Jan 03, 2024 0.0151 0.0176 0.0150 0.0176 22,681 -0.00(-12.00%)
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.