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: 3:59 PM EDT, Apr 22, 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 (%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0700 0.0650 0.0650 167,401 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0600 0.0650 87,244 -0.01(-7.14%)
Jun 25, 2019 0.0750 0.0750 0.0650 0.0700 154,400 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0700 0.0700 13,650 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0700 0.0700 48,316 +0.01(+7.69%)
Jun 20, 2019 0.0700 0.0700 0.0650 0.0650 86,262 -0.01(-7.14%)
Jun 19, 2019 0.0700 0.0700 0.0650 0.0700 114,430 +0.00(+0.00%)
Jun 18, 2019 0.0650 0.0750 0.0650 0.0700 166,573 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 14,355 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0750 0.0650 0.0700 49,784 -0.00(-6.67%)
Jun 13, 2019 0.0750 0.0750 0.0700 0.0750 141,350 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0750 0.0750 205,380 +0.00(+0.00%)
Jun 11, 2019 0.0750 0.0750 0.0750 0.0750 118,848 +0.00(+7.14%)
Jun 10, 2019 0.0750 0.0750 0.0700 0.0700 64,065 +0.00(+0.00%)
Jun 07, 2019 0.0750 0.0750 0.0700 0.0700 270,569 -0.00(-6.67%)
Jun 06, 2019 0.0750 0.0750 0.0700 0.0750 68,300 +0.00(+0.00%)
Jun 05, 2019 0.0750 0.0750 0.0650 0.0750 304,482 +0.00(+7.14%)
Jun 04, 2019 0.0750 0.0750 0.0650 0.0700 195,294 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 0.0700 27,651 -0.00(-6.67%)
May 31, 2019 0.0750 0.0750 0.0650 0.0750 182,681 +0.00(+0.00%)
May 30, 2019 0.0750 0.0750 0.0700 0.0750 241,072 +0.00(+7.14%)
May 29, 2019 0.0800 0.0850 0.0700 0.0700 493,428 -0.01(-12.50%)
May 28, 2019 0.0850 0.0850 0.0800 0.0800 156,873 -0.01(-5.88%)
May 27, 2019 0.0900 0.0900 0.0800 0.0850 169,146 +0.01(+6.25%)
May 24, 2019 0.0850 0.0850 0.0800 0.0800 85,183 +0.00(+0.00%)
May 23, 2019 0.0800 0.0850 0.0800 0.0800 226,131 -0.01(-5.88%)
May 22, 2019 0.0850 0.0850 0.0800 0.0850 105,784 +0.01(+6.25%)
May 21, 2019 0.0800 0.0850 0.0800 0.0800 193,090 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 16, 2019 0.0800 0.0900 0.0800 0.0850 70,619 +0.01(+6.25%)
May 15, 2019 0.0900 0.0900 0.0800 0.0800 230,342 -0.01(-5.88%)
May 14, 2019 0.0900 0.0900 0.0800 0.0850 137,565 +0.00(+0.00%)
May 13, 2019 0.0900 0.0950 0.0800 0.0850 325,532 +0.00(+0.00%)
May 10, 2019 0.0750 0.0900 0.0750 0.0850 381,106 +0.01(+13.33%)
May 09, 2019 0.0800 0.0800 0.0700 0.0750 209,280 +0.00(+0.00%)
May 08, 2019 0.0750 0.0800 0.0750 0.0750 78,229 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0750 50,898 +0.00(+0.00%)
May 06, 2019 0.0750 0.0800 0.0700 0.0750 263,295 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0750 0.0750 10,150 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0750 142,379 -0.01(-6.25%)
May 01, 2019 0.0750 0.0800 0.0700 0.0800 190,880 +0.01(+6.67%)
Apr 30, 2019 0.0800 0.0800 0.0750 0.0750 87,692 -0.01(-6.25%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0800 460,331 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0750 0.0700 0.0750 365,564 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0800 84,200 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 362,416 +0.01(+6.67%)
Apr 23, 2019 0.0850 0.0850 0.0700 0.0750 270,290 -0.01(-11.76%)
Apr 22, 2019 0.0850 0.0850 0.0800 0.0850 22,202 +0.00(+0.00%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 17, 2019 0.0800 0.0850 0.0750 0.0800 203,998 +0.01(+6.67%)
Apr 16, 2019 0.0800 0.0800 0.0750 0.0750 60,550 -0.01(-6.25%)
Apr 15, 2019 0.0800 0.0800 0.0750 0.0800 65,282 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0850 0.0750 0.0800 225,015 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0850 0.0750 0.0800 182,491 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 342,886 +0.00(+0.00%)
Apr 09, 2019 0.0850 0.0850 0.0800 0.0800 94,550 -0.01(-5.88%)
Apr 08, 2019 0.0950 0.0950 0.0850 0.0850 301,238 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0900 475,327 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 165,997 -0.01(-5.26%)
Apr 03, 2019 0.0900 0.0950 0.0900 0.0950 112,428 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 113,641 +0.00(+0.00%)
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.