Skip to main content

Global Compliance Applications Corp (CSE: APP )

0.0150 +0.0050 (+50.00%)
Official Closing Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 0.0350 0.0400 0.0350 0.0350 80,712 -0.00(-12.50%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 1,263 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0400 246,000 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0400 0.0350 0.0400 28,614 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0400 0.0350 0.0400 36,627 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0400 0.0400 187,052 -0.00(-11.11%)
Sep 23, 2019 0.0500 0.0500 0.0400 0.0450 164,000 +0.00(+0.00%)
Sep 20, 2019 0.0450 0.0500 0.0450 0.0450 178,006 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 15,333 -0.01(-10.00%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0500 35,400 +0.01(+11.11%)
Sep 17, 2019 0.0500 0.0500 0.0450 0.0450 156,355 -0.01(-10.00%)
Sep 16, 2019 0.0450 0.0500 0.0450 0.0500 229,892 +0.01(+11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0.0450 132,150 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0450 0.0400 0.0400 78,039 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0350 0.0400 352,800 -0.00(-11.11%)
Sep 10, 2019 0.0500 0.0500 0.0450 0.0450 131,250 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0450 0.0450 29,152 -0.01(-10.00%)
Sep 06, 2019 0.0500 0.0500 0.0450 0.0500 49,590 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0450 0.0500 68,164 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0500 36,250 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0450 0.0500 41,876 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0450 0.0500 748,425 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Aug 27, 2019 0.0500 0.0550 0.0450 0.0550 177,500 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0500 0.0550 142,100 +0.00(+0.00%)
Aug 23, 2019 0.0550 0.0550 0.0550 0.0550 143,535 +0.00(+10.00%)
Aug 22, 2019 0.0600 0.0600 0.0500 0.0500 168,089 -0.00(-9.09%)
Aug 21, 2019 0.0550 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+10.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 117,750 -0.00(-9.09%)
Aug 15, 2019 0.0600 0.0600 0.0500 0.0550 646,299 -0.00(-8.33%)
Aug 14, 2019 0.0550 0.0600 0.0550 0.0600 582,507 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0600 0.0550 0.0600 178,875 +0.00(+0.00%)
Aug 12, 2019 0.0650 0.0650 0.0600 0.0600 148,909 +0.00(+9.09%)
Aug 09, 2019 0.0650 0.0650 0.0550 0.0550 79,689 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0650 0.0600 0.0600 119,154 +0.00(+0.00%)
Aug 07, 2019 0.0600 0.0600 0.0550 0.0600 156,429 +0.00(+9.09%)
Aug 06, 2019 0.0650 0.0650 0.0550 0.0550 230,667 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +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.