Skip to main content

Global Compliance Applications Corp (CSE: APP )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2500 0.2550 0.2400 0.2500 193,939 -0.01(-1.96%)
Mar 30, 2021 0.2500 0.2600 0.2400 0.2550 141,686 +0.02(+6.25%)
Mar 29, 2021 0.2550 0.2550 0.2300 0.2400 147,815 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2600 0.2400 0.2400 128,900 -0.01(-4.00%)
Mar 25, 2021 0.2200 0.2550 0.2050 0.2500 224,061 +0.02(+11.11%)
Mar 24, 2021 0.2450 0.2500 0.2250 0.2250 189,691 -0.01(-6.25%)
Mar 23, 2021 0.2500 0.2650 0.2300 0.2400 271,828 -0.02(-5.88%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2550 66,150 -0.01(-1.92%)
Mar 19, 2021 0.2600 0.2650 0.2550 0.2600 196,400 -0.01(-1.89%)
Mar 18, 2021 0.2700 0.2800 0.2600 0.2650 279,321 -0.01(-3.64%)
Mar 17, 2021 0.3000 0.3000 0.2750 0.2750 158,466 -0.02(-8.33%)
Mar 16, 2021 0.2900 0.3000 0.2700 0.3000 285,823 +0.01(+3.45%)
Mar 15, 2021 0.2500 0.2900 0.2500 0.2900 358,536 +0.01(+3.57%)
Mar 12, 2021 0.2950 0.2950 0.2700 0.2800 316,400 -0.01(-3.45%)
Mar 11, 2021 0.3000 0.3000 0.2800 0.2900 190,655 +0.00(+0.00%)
Mar 10, 2021 0.3300 0.3300 0.2900 0.2900 446,660 -0.03(-7.94%)
Mar 09, 2021 0.3300 0.3550 0.3000 0.3150 1,058,901 -0.01(-1.56%)
Mar 08, 2021 0.2750 0.3400 0.2700 0.3200 756,326 +0.05(+18.52%)
Mar 05, 2021 0.2500 0.2700 0.2100 0.2700 728,200 +0.01(+1.89%)
Mar 04, 2021 0.3000 0.3000 0.2000 0.2650 581,312 -0.04(-14.52%)
Mar 03, 2021 0.3200 0.3300 0.2700 0.3100 901,065 -0.01(-3.13%)
Mar 02, 2021 0.3750 0.3750 0.3100 0.3200 641,414 -0.05(-14.67%)
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.