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: 3:38 PM EDT, Apr 19, 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 (%)
Sep 29, 2017 0.1350 0.1350 0.1300 0.1300 110,978 -0.01(-3.70%)
Sep 28, 2017 0.1400 0.1450 0.1300 0.1350 367,000 +0.00(+0.00%)
Sep 27, 2017 0.1350 0.1550 0.1350 0.1350 1,653,420 +0.00(+0.00%)
Sep 26, 2017 0.1300 0.1350 0.1250 0.1350 110,450 +0.01(+3.85%)
Sep 25, 2017 0.1400 0.1400 0.1300 0.1300 256,507 -0.01(-7.14%)
Sep 22, 2017 0.1350 0.1550 0.1350 0.1400 2,490,591 +0.01(+3.70%)
Sep 21, 2017 0.1400 0.1400 0.1350 0.1350 117,450 -0.01(-3.57%)
Sep 20, 2017 0.1300 0.1400 0.1300 0.1400 120,645 +0.01(+7.69%)
Sep 19, 2017 0.1250 0.1350 0.1250 0.1300 218,863 +0.01(+4.00%)
Sep 18, 2017 0.1350 0.1400 0.1200 0.1250 280,145 -0.01(-7.41%)
Sep 15, 2017 0.1350 0.1400 0.1300 0.1350 146,000 -0.01(-3.57%)
Sep 14, 2017 0.1400 0.1400 0.1300 0.1400 103,151 +0.01(+3.70%)
Sep 13, 2017 0.1350 0.1400 0.1300 0.1350 371,668 +0.00(+0.00%)
Sep 12, 2017 0.1350 0.1400 0.1300 0.1350 491,593 +0.00(+0.00%)
Sep 11, 2017 0.1350 0.1350 0.1300 0.1350 145,777 +0.01(+3.85%)
Sep 08, 2017 0.1300 0.1350 0.1200 0.1300 282,262 +0.00(+0.00%)
Sep 07, 2017 0.1300 0.1350 0.1300 0.1300 126,717 -0.01(-3.70%)
Sep 06, 2017 0.1350 0.1450 0.1350 0.1350 332,540 +0.00(+0.00%)
Sep 05, 2017 0.1500 0.1500 0.1300 0.1350 938,213 -0.01(-10.00%)
Sep 01, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 31, 2017 0.1500 0.1550 0.1450 0.1450 509,409 -0.01(-3.33%)
Aug 30, 2017 0.1450 0.1650 0.1450 0.1500 623,664 +0.01(+3.45%)
Aug 29, 2017 0.1400 0.1450 0.1350 0.1450 157,304 +0.00(+3.57%)
Aug 28, 2017 0.1400 0.1500 0.1300 0.1400 1,682,759 +0.01(+3.70%)
Aug 25, 2017 0.1050 0.1350 0.1050 0.1350 1,135,036 +0.04(+35.00%)
Aug 24, 2017 0.1100 0.1100 0.1000 0.1000 483,000 -0.00(-4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0.1050 311,000 +0.00(+5.00%)
Aug 22, 2017 0.1100 0.1100 0.1000 0.1000 651,985 -0.01(-13.04%)
Aug 21, 2017 0.1050 0.1200 0.1050 0.1150 983,174 +0.01(+15.00%)
Aug 18, 2017 0.1000 0.1000 0.0900 0.1000 183,500 +0.01(+5.26%)
Aug 17, 2017 0.1000 0.1000 0.0900 0.0950 683,563 -0.01(-9.52%)
Aug 16, 2017 0.0950 0.1100 0.0900 0.1050 1,194,999 +0.02(+23.53%)
Aug 15, 2017 0.0850 0.0850 0.0850 0.0850 8,315 +0.00(+0.00%)
Aug 14, 2017 0.0850 0.0850 0.0800 0.0850 55,001 +0.01(+6.25%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 113,300 +0.00(+0.00%)
Aug 10, 2017 0.0850 0.0850 0.0800 0.0800 69,650 -0.01(-11.11%)
Aug 09, 2017 0.0900 0.0900 0.0800 0.0900 66,529 +0.00(+5.88%)
Aug 08, 2017 0.0950 0.0950 0.0850 0.0850 180,199 -0.00(-5.56%)
Aug 04, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 03, 2017 0.0900 0.0950 0.0900 0.0950 315,188 +0.01(+11.76%)
Aug 02, 2017 0.0850 0.0900 0.0850 0.0850 68,600 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0850 0.0850 154,000 -0.00(-5.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 152,050 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0950 0.0850 0.0900 189,600 +0.00(+5.88%)
Jul 27, 2017 0.0900 0.0900 0.0850 0.0850 201,125 -0.00(-5.56%)
Jul 26, 2017 0.0950 0.0950 0.0900 0.0900 12,051 -0.01(-5.26%)
Jul 25, 2017 0.0950 0.0950 0.0900 0.0950 124,720 +0.01(+5.56%)
Jul 24, 2017 0.0900 0.0900 0.0850 0.0900 265,631 +0.00(+5.88%)
Jul 21, 2017 0.0900 0.0950 0.0800 0.0850 227,450 -0.00(-5.56%)
Jul 20, 2017 0.0900 0.0950 0.0850 0.0900 137,847 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0850 0.0900 123,475 +0.00(+5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 24,100 -0.00(-5.56%)
Jul 17, 2017 0.0850 0.0900 0.0800 0.0900 129,406 +0.00(+0.00%)
Jul 14, 2017 0.0900 0.0900 0.0850 0.0900 79,101 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0900 0.0850 0.0900 84,751 +0.01(+12.50%)
Jul 12, 2017 0.0900 0.0900 0.0750 0.0800 320,489 -0.01(-5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 1,725 +0.00(+0.00%)
Jul 10, 2017 0.0850 0.0850 0.0850 0.0850 28,300 +0.00(+0.00%)
Jul 07, 2017 0.0850 0.0850 0.0800 0.0850 58,550 +0.01(+6.25%)
Jul 06, 2017 0.0950 0.0950 0.0800 0.0800 269,325 -0.01(-11.11%)
Jul 05, 2017 0.0950 0.0950 0.0850 0.0900 92,000 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.0950 0.0900 0.0900 170,400 -0.01(-5.26%)
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.