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
Official Closing Price Updated: 10:28 AM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 33,500 +0.00(+0.00%)
Apr 25, 2024 0.0150 0.0150 0.0150 0.0150 7,550 -0.01(-25.00%)
Apr 24, 2024 0.0150 0.0200 0.0150 0.0200 162,615 +0.01(+33.33%)
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 150,599 -0.01(-25.00%)
Apr 22, 2024 0.0200 0.0200 0.0150 0.0200 380,001 +0.01(+33.33%)
Apr 19, 2024 0.0150 0.0200 0.0150 0.0150 869,000 +0.00(+0.00%)
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 269,000 +0.00(+0.00%)
Apr 17, 2024 0.0150 0.0150 0.0100 0.0150 902,000 +0.00(+0.00%)
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 426,000 +0.00(+50.00%)
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 153,000 -0.00(-33.33%)
Apr 12, 2024 0.0150 0.0150 0.0100 0.0150 192,800 +0.00(+0.00%)
Apr 09, 2024 0.0150 0.0150 0 +0.00(+50.00%)
Apr 08, 2024 0.0100 0.0100 0.0100 0.0100 6,200 -0.00(-33.33%)
Apr 05, 2024 0.0100 0.0150 0.0100 0.0150 639,000 +0.00(+50.00%)
Apr 04, 2024 0.0100 0.0100 0.0100 0.0100 45,830 +0.00(+0.00%)
Apr 03, 2024 0.0100 0.0100 0.0100 0.0100 182,200 +0.00(+0.00%)
Apr 02, 2024 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Apr 01, 2024 0.0050 0.0100 0.0050 0.0100 288,225 -0.00(-33.33%)
Mar 28, 2024 0.0150 0 +0.00(+50.00%)
Mar 27, 2024 0.0100 0.0050 0.0100 144,000 +0.00(+0.00%)
Mar 26, 2024 0.0100 0.0150 0.0100 0.0100 635,800 +0.00(+0.00%)
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 349,000 +0.00(+0.00%)
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 624,006 +0.00(+0.00%)
Mar 21, 2024 0.0100 0.0100 0.0050 0.0100 846,000 +0.00(+0.00%)
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 1,292,000 +0.00(+0.00%)
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Mar 15, 2024 0.0150 0.0150 0.0100 0.0100 140,500 -0.00(-33.33%)
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 163,000 +0.00(+0.00%)
Mar 13, 2024 0.0100 0.0150 0.0100 0.0150 39,709 +0.00(+0.00%)
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Mar 11, 2024 0.0150 0.0150 0.0100 0.0100 51,000 -0.00(-33.33%)
Mar 08, 2024 0.0150 0.0150 0.0150 0.0150 118,000 +0.00(+0.00%)
Mar 07, 2024 0.0150 0.0150 0.0150 0.0150 168,000 +0.00(+0.00%)
Mar 05, 2024 0.0150 0.0150 420 -0.01(-25.00%)
Mar 04, 2024 0.0150 0.0200 0.0150 0.0200 863,568 +0.01(+33.33%)
Mar 01, 2024 0.0150 0.0150 0.0150 0.0150 97,000 -0.01(-25.00%)
Feb 29, 2024 0.0150 0.0200 0.0150 0.0200 189,800 +0.01(+33.33%)
Feb 28, 2024 0.0100 0.0150 0.0100 0.0150 796,500 +0.00(+0.00%)
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 754,000 +0.00(+0.00%)
Feb 23, 2024 0.0150 0 -0.01(-25.00%)
Feb 22, 2024 0.0200 0.0200 0.0150 0.0200 25,000 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
Feb 20, 2024 0.0200 0.0200 0.0150 0.0200 424,750 +0.00(+0.00%)
Feb 16, 2024 0.0200 0 +0.01(+33.33%)
Feb 15, 2024 0.0200 0.0200 0.0150 0.0150 14,166 +0.00(+0.00%)
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 13,584 -0.01(-25.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Feb 09, 2024 0.0200 0.0250 0.0200 0.0250 7,941 +0.01(+25.00%)
Feb 08, 2024 0.0150 0.0200 0.0150 0.0200 151,000 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 275,550 +0.01(+33.33%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0150 22,000 -0.01(-25.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 92,000 +0.00(+0.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 193,000 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 0 -0.01(-20.00%)
Jan 30, 2024 0.0200 0.0250 0.0200 0.0250 58,075 +0.01(+25.00%)
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 119,768 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 8,699 +0.00(+0.00%)
Jan 18, 2024 0.0200 0.0200 560 -0.01(-20.00%)
Jan 17, 2024 0.0200 0.0250 0.0200 0.0250 27,500 +0.00(+0.00%)
Jan 16, 2024 0.0250 0.0250 0.0200 0.0250 598,600 +0.01(+25.00%)
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0250 0.0200 0.0200 207,200 -0.01(-20.00%)
Jan 11, 2024 0.0250 0.0250 0.0200 0.0250 76,100 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0250 0.0200 0.0250 115,500 +0.00(+0.00%)
Jan 09, 2024 0.0250 0.0250 0.0200 0.0250 338,228 +0.00(+0.00%)
Jan 05, 2024 0.0250 0 +0.00(+0.00%)
Jan 03, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Jan 02, 2024 0.0250 0.0300 0.0250 0.0300 787,699 +0.00(+20.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0250 0.0250 0.0200 0.0250 184,000 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0250 0.0200 0.0250 404,018 +0.01(+25.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0250 0.0200 0.0200 1,038,007 -0.01(-20.00%)
Dec 20, 2023 0.0200 0.0250 0.0200 0.0250 55,000 +0.01(+25.00%)
Dec 18, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 94,000 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0200 105,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 398,000 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 668,500 +0.01(+33.33%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 3,100 +0.00(+0.00%)
Dec 07, 2023 0.0200 0.0200 0.0150 0.0150 29,000 -0.01(-25.00%)
Dec 06, 2023 0.0200 0.0200 0.0150 0.0200 411,000 +0.01(+33.33%)
Dec 05, 2023 0.0200 0.0200 0.0150 0.0150 598,500 -0.01(-25.00%)
Dec 04, 2023 0.0200 0.0250 0.0200 0.0200 3,596,450 +0.01(+33.33%)
Dec 01, 2023 0.0100 0.0150 0.0100 0.0150 59,000 +0.00(+0.00%)
Nov 30, 2023 0.0100 0.0150 0.0100 0.0150 5,345 +0.00(+50.00%)
Nov 28, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 15,001 +0.00(+0.00%)
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 24,227 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 223,333 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 109,999 +0.00(+0.00%)
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 97,300 +0.00(+0.00%)
Nov 16, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 256,000 +0.00(+0.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 78,200 +0.00(+0.00%)
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 381,020 -0.00(-20.00%)
Nov 10, 2023 0.0150 0.0150 0.0100 0.0125 138,000 -0.00(-16.67%)
Nov 09, 2023 0.0150 0.0150 0.0150 0.0150 135,000 +0.00(+50.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0150 0.0100 0.0100 246,000 -0.00(-33.33%)
Nov 06, 2023 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 104,500 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0150 0.0150 1,049,000 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0150 0.0150 65,650 +0.00(+0.00%)
Oct 30, 2023 0.0150 0.0150 700 +0.00(+0.00%)
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 91,300 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 26,500 +0.00(+0.00%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 19,000 +0.00(+0.00%)
Oct 23, 2023 0.0100 0.0150 0.0100 0.0150 16,500 +0.00(+0.00%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 330,000 -0.01(-25.00%)
Oct 18, 2023 0.0200 0.0200 100 +0.00(+0.00%)
Oct 17, 2023 0.0150 0.0200 0.0150 0.0200 161,300 +0.01(+33.33%)
Oct 16, 2023 0.0150 0.0150 0.0150 0.0150 19,000 -0.01(-25.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 1,150 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0 +0.01(+33.33%)
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 16,105 +0.00(+0.00%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 05, 2023 0.0150 0.0150 0.0150 0.0150 299,994 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 50,300 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0200 0.0150 0.0150 262,100 -0.01(-25.00%)
Oct 02, 2023 0.0150 0.0200 0.0150 0.0200 296,000 +0.01(+33.33%)
Sep 28, 2023 0.0150 0 +0.00(+0.00%)
Sep 27, 2023 0.0200 0.0200 0.0150 0.0150 635,008 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0150 0.0150 3,000 +0.00(+0.00%)
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 10,526 +0.00(+0.00%)
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 355,000 +0.00(+0.00%)
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 114,025 -0.01(-25.00%)
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 11,500 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 9,575 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0150 0.0200 5,358 +0.00(+0.00%)
Sep 14, 2023 0.0200 0.0200 0.0150 0.0200 404,447 +0.00(+0.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 336,500 +0.00(+0.00%)
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 876,685 -0.01(-20.00%)
Sep 11, 2023 0.0150 0.0250 0.0150 0.0250 1,379,900 +0.01(+66.67%)
Sep 08, 2023 0.0150 0.0150 0.0100 0.0150 715,776 +0.00(+50.00%)
Sep 07, 2023 0.0150 0.0150 0.0100 0.0100 124,000 -0.00(-33.33%)
Sep 06, 2023 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+50.00%)
Sep 05, 2023 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Sep 01, 2023 0.0100 0 -0.00(-33.33%)
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 113,212 +0.00(+50.00%)
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 441,230 +0.00(+0.00%)
Aug 29, 2023 0.0100 0.0100 0.0100 0.0100 39,337 +0.00(+0.00%)
Aug 28, 2023 0.0100 0.0150 0.0100 0.0100 236,000 -0.00(-33.33%)
Aug 25, 2023 0.0100 0.0150 0.0100 0.0150 105,000 +0.00(+50.00%)
Aug 23, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Aug 22, 2023 0.0100 0.0100 0.0100 0.0100 420,000 +0.00(+0.00%)
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 310,300 +0.00(+0.00%)
Aug 18, 2023 0.0100 0.0100 0.0100 0.0100 11,000 -0.00(-33.33%)
Aug 15, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Aug 11, 2023 0.0150 0 +0.00(+0.00%)
Aug 10, 2023 0.0100 0.0150 0.0100 0.0150 102,816 +0.00(+50.00%)
Aug 08, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Aug 04, 2023 0.0100 0 +0.00(+0.00%)
Aug 03, 2023 0.0050 0.0100 0.0050 0.0100 1,105,002 +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.