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

Global Compliance Applications Corp (CSE: APP )

0.0050 UNCHANGED
Official Closing Price Updated: 2:34 PM EST, Nov 8, 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 (%)
Nov 30, 2018 0.1400 0.1450 0.1350 0.1400 180,100 +0.01(+3.70%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1350 174,253 -0.01(-3.57%)
Nov 28, 2018 0.1450 0.1500 0.1350 0.1400 197,379 -0.00(-3.45%)
Nov 27, 2018 0.1550 0.1550 0.1450 0.1450 248,397 -0.01(-6.45%)
Nov 26, 2018 0.1600 0.1600 0.1500 0.1550 285,237 +0.00(+0.00%)
Nov 23, 2018 0.1550 0.1650 0.1550 0.1550 213,300 -0.01(-3.13%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 76,885 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1700 0.1600 0.1600 216,927 -0.01(-3.03%)
Nov 20, 2018 0.1800 0.1800 0.1500 0.1650 498,884 -0.01(-5.71%)
Nov 19, 2018 0.1800 0.1900 0.1750 0.1750 156,366 +0.00(+2.94%)
Nov 16, 2018 0.1700 0.1900 0.1700 0.1700 188,400 -0.01(-5.56%)
Nov 15, 2018 0.1900 0.1900 0.1700 0.1800 125,247 -0.01(-2.70%)
Nov 14, 2018 0.1900 0.1900 0.1700 0.1850 79,896 -0.01(-2.63%)
Nov 13, 2018 0.1900 0.1900 0.1800 0.1900 88,608 +0.00(+0.00%)
Nov 12, 2018 0.2000 0.2000 0.1800 0.1900 296,690 -0.01(-2.56%)
Nov 09, 2018 0.1950 0.2050 0.1900 0.1950 196,900 -0.01(-2.50%)
Nov 08, 2018 0.2200 0.2250 0.2000 0.2000 301,436 -0.01(-4.76%)
Nov 07, 2018 0.1950 0.2100 0.1900 0.2100 290,569 +0.01(+7.69%)
Nov 06, 2018 0.1950 0.1950 0.1700 0.1950 224,824 +0.01(+2.63%)
Nov 05, 2018 0.1750 0.1900 0.1750 0.1900 193,016 +0.02(+11.76%)
Nov 02, 2018 0.1700 0.1900 0.1700 0.1700 209,800 -0.01(-8.11%)
Nov 01, 2018 0.1750 0.1850 0.1750 0.1850 140,059 +0.01(+8.82%)
Oct 31, 2018 0.1700 0.1750 0.1650 0.1700 279,793 +0.00(+0.00%)
Oct 30, 2018 0.1450 0.1750 0.1450 0.1700 328,543 +0.02(+13.33%)
Oct 29, 2018 0.1650 0.1750 0.1450 0.1500 442,732 -0.02(-11.76%)
Oct 26, 2018 0.1700 0.1750 0.1650 0.1700 123,100 +0.00(+0.00%)
Oct 25, 2018 0.1650 0.1700 0.1600 0.1700 87,298 +0.01(+3.03%)
Oct 24, 2018 0.1800 0.1800 0.1650 0.1650 139,694 -0.01(-8.33%)
Oct 23, 2018 0.1750 0.1800 0.1600 0.1800 303,847 +0.01(+5.88%)
Oct 22, 2018 0.1950 0.1950 0.1700 0.1700 358,419 -0.02(-10.53%)
Oct 19, 2018 0.1900 0.2000 0.1900 0.1900 103,900 +0.00(+0.00%)
Oct 18, 2018 0.1850 0.1950 0.1850 0.1900 149,447 +0.01(+2.70%)
Oct 17, 2018 0.1850 0.1900 0.1800 0.1850 304,533 -0.01(-2.63%)
Oct 16, 2018 0.1900 0.2000 0.1800 0.1900 576,866 +0.00(+0.00%)
Oct 15, 2018 0.2100 0.2100 0.1900 0.1900 949,550 -0.02(-9.52%)
Oct 12, 2018 0.2100 0.2250 0.1900 0.2100 721,700 -0.01(-2.33%)
Oct 11, 2018 0.2100 0.2150 0.2000 0.2150 322,384 -0.01(-2.27%)
Oct 10, 2018 0.2200 0.2300 0.2050 0.2200 560,604 -0.01(-2.22%)
Oct 09, 2018 0.2300 0.2350 0.2150 0.2250 404,869 +0.01(+2.27%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2018 0.2300 0.2300 0.2150 0.2300 304,661 +0.01(+2.22%)
Oct 03, 2018 0.2300 0.2350 0.2150 0.2250 209,855 -0.01(-2.17%)
Oct 02, 2018 0.2450 0.2500 0.2250 0.2300 320,632 -0.01(-4.17%)
Oct 01, 2018 0.2450 0.2500 0.2350 0.2400 331,638 +0.01(+6.67%)
Sep 28, 2018 0.2250 0.2550 0.2250 0.2250 427,400 +0.00(+0.00%)
Sep 27, 2018 0.2550 0.2650 0.2250 0.2250 560,510 -0.03(-11.76%)
Sep 26, 2018 0.2800 0.3000 0.2550 0.2550 1,020,211 -0.03(-8.93%)
Sep 25, 2018 0.2300 0.2800 0.2300 0.2800 1,164,909 +0.06(+27.27%)
Sep 24, 2018 0.2400 0.2450 0.2200 0.2200 687,119 -0.02(-8.33%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2400 382,100 +0.02(+11.63%)
Sep 20, 2018 0.2100 0.2250 0.1950 0.2150 748,415 -0.02(-6.52%)
Sep 19, 2018 0.2400 0.2450 0.2150 0.2300 522,197 -0.01(-6.12%)
Sep 18, 2018 0.2450 0.2450 0.2300 0.2450 394,718 -0.01(-2.00%)
Sep 17, 2018 0.2400 0.2500 0.2300 0.2500 305,718 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2650 0.2350 0.2450 397,900 +0.00(+0.00%)
Sep 13, 2018 0.2750 0.2800 0.2450 0.2450 668,979 -0.04(-15.52%)
Sep 12, 2018 0.3100 0.3100 0.2700 0.2900 986,748 -0.03(-7.94%)
Sep 11, 2018 0.3300 0.3300 0.2950 0.3150 624,355 -0.01(-3.08%)
Sep 10, 2018 0.3150 0.3450 0.3000 0.3250 1,152,256 +0.01(+1.56%)
Sep 07, 2018 0.3200 0.3200 0.2850 0.3200 849,600 +0.03(+10.34%)
Sep 06, 2018 0.2950 0.3200 0.2750 0.2900 1,494,217 +0.00(+0.00%)
Sep 05, 2018 0.2850 0.2950 0.2700 0.2900 876,202 +0.03(+11.54%)
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.