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: 3:38 PM 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 (%)
May 31, 2018 0.2950 0.3050 0.2700 0.2800 390,441 -0.01(-5.08%)
May 30, 2018 0.2950 0.3050 0.2900 0.2950 157,820 -0.01(-3.28%)
May 29, 2018 0.3000 0.3250 0.2900 0.3050 389,806 +0.01(+3.39%)
May 28, 2018 0.3100 0.3200 0.2900 0.2950 125,515 -0.03(-9.23%)
May 25, 2018 0.3300 0.3400 0.3150 0.3250 308,680 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3250 0.3250 170,273 -0.02(-5.80%)
May 23, 2018 0.3400 0.3550 0.3400 0.3450 149,737 +0.00(+1.47%)
May 22, 2018 0.3350 0.3500 0.3350 0.3400 792,746 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 17, 2018 0.3400 0.3450 0.3150 0.3150 262,911 -0.01(-3.08%)
May 16, 2018 0.3450 0.3450 0.3250 0.3250 238,322 -0.01(-1.52%)
May 15, 2018 0.3500 0.3500 0.3200 0.3300 440,977 -0.02(-7.04%)
May 14, 2018 0.3700 0.3800 0.3400 0.3550 983,039 -0.01(-2.74%)
May 11, 2018 0.3000 0.3700 0.3000 0.3650 1,940,695 +0.08(+25.86%)
May 10, 2018 0.2750 0.2950 0.2600 0.2900 282,290 +0.03(+11.54%)
May 09, 2018 0.2750 0.2800 0.2600 0.2600 121,009 -0.02(-7.14%)
May 08, 2018 0.3000 0.3000 0.2600 0.2800 246,145 -0.02(-6.67%)
May 07, 2018 0.3000 0.3050 0.2850 0.3000 509,552 +0.02(+5.26%)
May 04, 2018 0.2800 0.2950 0.2700 0.2850 489,193 +0.01(+5.56%)
May 03, 2018 0.2700 0.2750 0.2550 0.2700 471,539 +0.02(+5.88%)
May 02, 2018 0.2100 0.2600 0.2100 0.2550 1,391,183 +0.04(+18.60%)
May 01, 2018 0.2250 0.2250 0.2150 0.2150 152,837 -0.01(-2.27%)
Apr 30, 2018 0.2200 0.2300 0.2200 0.2200 163,053 -0.01(-4.35%)
Apr 27, 2018 0.2200 0.2300 0.2200 0.2300 232,350 +0.01(+2.22%)
Apr 26, 2018 0.2300 0.2300 0.2100 0.2250 403,963 -0.01(-2.17%)
Apr 25, 2018 0.2250 0.2300 0.2100 0.2300 658,785 +0.00(+0.00%)
Apr 24, 2018 0.2450 0.2550 0.2200 0.2300 523,008 -0.01(-4.17%)
Apr 23, 2018 0.2550 0.2550 0.2350 0.2400 422,465 -0.01(-2.04%)
Apr 20, 2018 0.2500 0.2650 0.2400 0.2450 728,132 +0.01(+2.08%)
Apr 19, 2018 0.2550 0.2550 0.2400 0.2400 428,026 -0.02(-5.88%)
Apr 18, 2018 0.2500 0.2600 0.2450 0.2550 224,956 +0.01(+4.08%)
Apr 17, 2018 0.2650 0.2700 0.2450 0.2450 211,224 -0.02(-5.77%)
Apr 16, 2018 0.2650 0.2700 0.2550 0.2600 273,964 -0.01(-3.70%)
Apr 13, 2018 0.2700 0.2700 0.2500 0.2700 297,796 +0.01(+3.85%)
Apr 12, 2018 0.2600 0.2700 0.2550 0.2600 392,828 +0.01(+1.96%)
Apr 11, 2018 0.2600 0.2600 0.2450 0.2550 190,091 -0.01(-1.92%)
Apr 10, 2018 0.2350 0.2600 0.2350 0.2600 691,445 +0.03(+13.04%)
Apr 09, 2018 0.2400 0.2500 0.2200 0.2300 1,059,337 -0.01(-6.12%)
Apr 06, 2018 0.2600 0.2700 0.2300 0.2450 1,258,556 -0.03(-9.26%)
Apr 05, 2018 0.2450 0.2700 0.2400 0.2700 532,079 +0.03(+10.20%)
Apr 04, 2018 0.2250 0.2450 0.2150 0.2450 1,334,879 -0.02(-5.77%)
Apr 03, 2018 0.2750 0.2800 0.2500 0.2600 486,460 -0.01(-1.89%)
Apr 02, 2018 0.2850 0.3000 0.2650 0.2650 355,114 -0.02(-7.02%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 28, 2018 0.2900 0.3000 0.2650 0.2700 1,001,460 -0.03(-10.00%)
Mar 27, 2018 0.3150 0.3200 0.2950 0.3000 562,232 -0.01(-3.23%)
Mar 26, 2018 0.3200 0.3250 0.3050 0.3100 670,210 +0.01(+1.64%)
Mar 23, 2018 0.2900 0.3100 0.2850 0.3050 953,432 +0.02(+7.02%)
Mar 22, 2018 0.2950 0.3250 0.2750 0.2850 1,746,978 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2850 0.2900 368,173 -0.01(-3.33%)
Mar 20, 2018 0.3050 0.3100 0.2900 0.3000 582,367 -0.02(-4.76%)
Mar 19, 2018 0.3250 0.3350 0.3050 0.3150 396,869 -0.01(-3.08%)
Mar 16, 2018 0.3200 0.3350 0.3100 0.3250 602,670 +0.01(+1.56%)
Mar 15, 2018 0.3000 0.3450 0.2950 0.3200 1,985,109 +0.03(+10.34%)
Mar 14, 2018 0.3250 0.3300 0.2900 0.2900 2,459,612 -0.04(-12.12%)
Mar 13, 2018 0.3700 0.3750 0.3300 0.3300 1,561,884 -0.05(-13.16%)
Mar 12, 2018 0.3750 0.3900 0.3700 0.3800 318,535 -0.01(-2.56%)
Mar 09, 2018 0.4000 0.4000 0.3650 0.3900 941,136 -0.01(-1.27%)
Mar 08, 2018 0.4000 0.4200 0.3700 0.3950 751,975 -0.01(-1.25%)
Mar 07, 2018 0.3800 0.4050 0.3800 0.4000 706,268 +0.03(+6.67%)
Mar 06, 2018 0.3650 0.3900 0.3600 0.3750 748,174 +0.02(+4.17%)
Mar 05, 2018 0.3300 0.3600 0.3300 0.3600 775,586 +0.03(+9.09%)
Mar 02, 2018 0.3650 0.3650 0.3300 0.3300 840,365 -0.03(-9.59%)
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.