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 30, 2020 0.0700 0.0700 0.0600 0.0700 97,550 +0.00(+0.00%)
Oct 29, 2020 0.0700 0.0700 0.0600 0.0700 186,005 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0600 0.0700 530,300 +0.01(+7.69%)
Oct 27, 2020 0.0600 0.0650 0.0550 0.0650 385,400 +0.01(+8.33%)
Oct 26, 2020 0.0700 0.0750 0.0600 0.0600 412,778 -0.01(-7.69%)
Oct 23, 2020 0.0550 0.0750 0.0550 0.0650 588,960 +0.01(+18.18%)
Oct 22, 2020 0.0600 0.0600 0.0550 0.0550 144,698 +0.00(+0.00%)
Oct 21, 2020 0.0750 0.0750 0.0500 0.0550 855,412 -0.02(-26.67%)
Oct 20, 2020 0.0800 0.0800 0.0700 0.0750 495,661 -0.01(-6.25%)
Oct 19, 2020 0.0500 0.0800 0.0500 0.0800 1,462,834 +0.02(+33.33%)
Oct 16, 2020 0.0400 0.0800 0.0400 0.0600 1,912,942 +0.02(+50.00%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 288,125 -0.00(-11.11%)
Oct 14, 2020 0.0300 0.0500 0.0300 0.0450 716,657 +0.01(+50.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 08, 2020 0.0300 0.0300 0.0250 0.0250 54,000 +0.00(+0.00%)
Oct 07, 2020 0.0250 0.0250 0.0250 0.0250 137,700 -0.00(-16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 26,575 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0300 119,150 +0.00(+0.00%)
Oct 02, 2020 0.0250 0.0300 0.0250 0.0300 301,200 +0.00(+20.00%)
Oct 01, 2020 0.0300 0.0300 0.0250 0.0250 35,985 -0.00(-16.67%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Sep 28, 2020 0.0300 0.0300 0.0250 0.0300 65,000 +0.00(+20.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0.0250 24,358 -0.00(-16.67%)
Sep 24, 2020 0.0300 0.0300 0.0300 0.0300 814,975 -0.01(-14.29%)
Sep 23, 2020 0.0300 0.0350 0.0300 0.0350 57,700 +0.00(+0.00%)
Sep 22, 2020 0.0250 0.0350 0.0250 0.0350 130,900 +0.02(+75.00%)
Sep 21, 2020 0.0250 0.0250 0.0200 0.0200 452,350 -0.01(-33.33%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 11,833 +0.00(+0.00%)
Sep 17, 2020 0.0250 0.0300 0.0250 0.0300 417,000 +0.00(+20.00%)
Sep 16, 2020 0.0250 0.0250 0.0250 0.0250 74,653 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0200 0.0250 312,446 -0.00(-16.67%)
Sep 14, 2020 0.0300 0.0300 0.0300 0.0300 70,486 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 10, 2020 0.0250 0.0300 0.0250 0.0300 725,300 +0.00(+0.00%)
Sep 09, 2020 0.0300 0.0300 0.0250 0.0300 213,815 +0.00(+0.00%)
Sep 08, 2020 0.0250 0.0300 0.0250 0.0300 870,141 +0.00(+20.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 03, 2020 0.0150 0.0200 0.0150 0.0200 946,900 +0.01(+33.33%)
Sep 02, 2020 0.0150 0.0200 0.0150 0.0150 22,665 -0.01(-25.00%)
Sep 01, 2020 0.0200 0.0200 0.0200 0.0200 53,400 +0.01(+33.33%)
Aug 31, 2020 0.0150 0.0200 0.0150 0.0150 248,060 +0.00(+0.00%)
Aug 28, 2020 0.0200 0.0200 0.0150 0.0150 115,588 -0.01(-25.00%)
Aug 27, 2020 0.0200 0.0200 0.0200 0.0200 25,550 +0.00(+0.00%)
Aug 26, 2020 0.0150 0.0200 0.0150 0.0200 72,100 +0.00(+0.00%)
Aug 24, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Aug 20, 2020 0.0150 0.0150 0.0150 0.0150 190,700 +0.00(+0.00%)
Aug 19, 2020 0.0150 0.0150 0.0150 0.0150 424,416 -0.01(-25.00%)
Aug 18, 2020 0.0150 0.0200 0.0150 0.0200 17,000 +0.00(+0.00%)
Aug 17, 2020 0.0200 0.0200 0.0150 0.0200 136,000 +0.00(+0.00%)
Aug 14, 2020 0.0200 0.0200 0.0150 0.0200 85,300 +0.01(+33.33%)
Aug 13, 2020 0.0150 0.0150 0.0150 0.0150 50,100 -0.01(-25.00%)
Aug 12, 2020 0.0200 0.0200 0.0200 0.0200 185,150 +0.00(+0.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0.0200 16,800 +0.00(+0.00%)
Aug 10, 2020 0.0200 0.0200 0.0200 0.0200 74,845 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0200 0.0150 0.0200 73,309 +0.00(+0.00%)
Aug 06, 2020 0.0200 0.0200 0.0150 0.0200 541,200 +0.01(+33.33%)
Aug 05, 2020 0.0200 0.0200 0.0150 0.0150 1,166,745 -0.01(-25.00%)
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.