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

Global Compliance Applications Corp (CSE: APP )

0.0200 +0.0050 (+33.33%)
Official Closing Price Updated: 2:23 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 (%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2019 0.0350 0.0400 0.0300 0.0300 149,474 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0350 0.0300 0.0300 240,775 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2019 0.0350 0.0350 0.0300 0.0350 123,324 +0.01(+16.67%)
Dec 20, 2019 0.0350 0.0350 0.0300 0.0300 130,069 -0.01(-14.29%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 186,114 +0.01(+16.67%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+20.00%)
Dec 16, 2019 0.0350 0.0350 0.0250 0.0250 170,036 -0.01(-28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 16,400 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0250 0.0350 193,510 +0.01(+16.67%)
Dec 11, 2019 0.0300 0.0350 0.0250 0.0300 84,657 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 130,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0250 0.0300 257,298 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0350 0.0300 0.0300 632,000 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0300 0.0250 0.0300 196,945 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0250 0.0300 143,486 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0300 208,500 +0.00(+0.00%)
Dec 02, 2019 0.0300 0.0300 0.0250 0.0300 77,343 +0.00(+20.00%)
Nov 29, 2019 0.0300 0.0300 0.0250 0.0250 56,600 -0.00(-16.67%)
Nov 28, 2019 0.0250 0.0300 0.0250 0.0300 20,150 +0.00(+20.00%)
Nov 27, 2019 0.0250 0.0300 0.0250 0.0250 53,849 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0300 0.0250 0.0250 144,336 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0250 0.0250 436,975 -0.00(-16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0250 0.0300 101,250 +0.00(+0.00%)
Nov 20, 2019 0.0300 0.0300 0.0300 0.0300 53,920 +0.00(+20.00%)
Nov 19, 2019 0.0300 0.0300 0.0250 0.0250 3,450 -0.00(-16.67%)
Nov 18, 2019 0.0300 0.0300 0.0250 0.0300 39,991 +0.00(+0.00%)
Nov 15, 2019 0.0250 0.0300 0.0250 0.0300 111,750 +0.00(+20.00%)
Nov 14, 2019 0.0300 0.0300 0.0250 0.0250 123,500 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0250 0.0250 343,000 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0250 0.0250 281,018 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0250 0.0250 234,580 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0250 0.0250 54,545 -0.00(-16.67%)
Nov 07, 2019 0.0250 0.0350 0.0250 0.0300 86,800 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 149,100 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0300 0.0300 419,708 -0.01(-14.29%)
Nov 04, 2019 0.0300 0.0350 0.0300 0.0350 313,481 +0.01(+40.00%)
Nov 01, 2019 0.0300 0.0300 0.0250 0.0250 118,900 -0.00(-16.67%)
Oct 31, 2019 0.0350 0.0350 0.0250 0.0300 275,643 -0.01(-14.29%)
Oct 30, 2019 0.0350 0.0350 0.0300 0.0350 82,700 +0.01(+16.67%)
Oct 29, 2019 0.0350 0.0350 0.0250 0.0300 154,500 -0.01(-14.29%)
Oct 28, 2019 0.0300 0.0350 0.0300 0.0350 112,365 +0.00(+0.00%)
Oct 25, 2019 0.0350 0.0350 0.0300 0.0350 243,427 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0350 0.0350 0.0350 96,000 -0.00(-12.50%)
Oct 23, 2019 0.0400 0.0400 0.0350 0.0400 7,075 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0350 0.0400 18,650 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0350 0.0400 119,834 -0.00(-11.11%)
Oct 18, 2019 0.0400 0.0450 0.0400 0.0450 82,000 +0.00(+12.50%)
Oct 17, 2019 0.0400 0.0400 0.0350 0.0400 175,301 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0550 0.0400 0.0400 833,224 -0.00(-11.11%)
Oct 15, 2019 0.0250 0.0450 0.0200 0.0450 1,372,591 +0.02(+80.00%)
Oct 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 10, 2019 0.0250 0.0300 0.0200 0.0300 293,000 +0.00(+0.00%)
Oct 09, 2019 0.0250 0.0300 0.0200 0.0300 232,046 +0.00(+0.00%)
Oct 08, 2019 0.0250 0.0300 0.0200 0.0300 344,000 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0200 0.0300 909,950 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0300 0.0250 0.0300 473,350 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0250 0.0300 267,000 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0400 0.0300 0.0300 903,504 -0.01(-14.29%)
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.