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: 2:51 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 0.6200 0.6500 0.6000 0.6300 610,847 -0.01(-1.56%)
Jan 30, 2018 0.6600 0.6600 0.5700 0.6400 1,750,196 -0.03(-4.48%)
Jan 29, 2018 0.6000 0.6800 0.6000 0.6700 1,730,419 +0.08(+13.56%)
Jan 26, 2018 0.5900 0.6600 0.5600 0.5900 1,549,165 +0.03(+5.36%)
Jan 25, 2018 0.5700 0.5900 0.5500 0.5600 914,507 -0.01(-1.75%)
Jan 24, 2018 0.6000 0.6000 0.5500 0.5700 1,206,070 -0.05(-8.06%)
Jan 23, 2018 0.6100 0.6200 0.5600 0.6200 1,037,514 +0.02(+3.33%)
Jan 22, 2018 0.6600 0.6700 0.5800 0.6000 1,891,420 -0.01(-1.64%)
Jan 19, 2018 0.5500 0.6500 0.5400 0.6100 3,559,881 +0.11(+22.00%)
Jan 18, 2018 0.6900 0.7300 0.5000 0.5000 10,048,154 -0.23(-31.51%)
Jan 17, 2018 0.8100 0.8100 0.7000 0.7300 1,595,618 -0.11(-13.10%)
Jan 16, 2018 0.8400 0.8500 0.8000 0.8400 1,954,788 +0.00(+0.00%)
Jan 15, 2018 0.8500 0.8800 0.8000 0.8400 3,038,772 +0.05(+6.33%)
Jan 12, 2018 0.6500 0.8500 0.5900 0.7900 5,301,190 +0.11(+16.18%)
Jan 11, 2018 0.7100 0.7300 0.5800 0.6800 3,580,344 -0.10(-12.82%)
Jan 10, 2018 0.8100 0.8200 0.7400 0.7800 1,127,015 -0.05(-6.02%)
Jan 09, 2018 0.8900 0.8900 0.6200 0.8300 2,653,574 -0.08(-8.79%)
Jan 08, 2018 0.8800 0.9500 0.8500 0.9100 3,116,382 +0.11(+13.75%)
Jan 05, 2018 0.7500 0.8100 0.7000 0.8000 2,319,814 +0.04(+5.26%)
Jan 04, 2018 0.9400 0.9400 0.7200 0.7600 5,002,594 -0.15(-16.48%)
Jan 03, 2018 0.7400 0.9900 0.7200 0.9100 8,369,991 +0.19(+26.39%)
Jan 02, 2018 0.5200 0.6400 0.5200 0.7200 7,985,513 +0.28(+65.52%)
Dec 29, 2017 0.4350 0.4350 0.4350 0 +0.09(+27.94%)
Dec 28, 2017 0.3500 0.3500 0.3200 0.3400 1,647,582 -0.01(-2.86%)
Dec 27, 2017 0.3500 0.3600 0.3350 0.3500 1,461,940 +0.01(+1.45%)
Dec 22, 2017 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Dec 21, 2017 0.3750 0.3800 0.3350 0.3600 1,492,279 -0.01(-2.70%)
Dec 20, 2017 0.3850 0.3850 0.3650 0.3700 602,532 -0.01(-2.63%)
Dec 19, 2017 0.3800 0.3850 0.3650 0.3800 612,746 +0.01(+1.33%)
Dec 18, 2017 0.3550 0.3950 0.3550 0.3750 1,425,830 +0.03(+7.14%)
Dec 15, 2017 0.3450 0.3600 0.3450 0.3500 623,456 +0.01(+2.94%)
Dec 14, 2017 0.3650 0.3650 0.3350 0.3400 762,104 -0.03(-8.11%)
Dec 13, 2017 0.3800 0.3850 0.3300 0.3700 2,071,634 +0.00(+0.00%)
Dec 12, 2017 0.3200 0.3800 0.3200 0.3700 3,851,269 +0.06(+19.35%)
Dec 11, 2017 0.3050 0.3300 0.3000 0.3100 946,745 +0.02(+5.08%)
Dec 08, 2017 0.3200 0.3200 0.2900 0.2950 1,081,582 -0.05(-13.24%)
Dec 07, 2017 0.3100 0.3700 0.2950 0.3400 1,153,788 +0.04(+11.48%)
Dec 06, 2017 0.3000 0.3100 0.2800 0.3050 510,754 +0.01(+1.67%)
Dec 05, 2017 0.3150 0.3150 0.2850 0.3000 726,918 +0.00(+0.00%)
Dec 04, 2017 0.3250 0.3300 0.2500 0.3000 2,840,628 -0.03(-7.69%)
Dec 01, 2017 0.3250 0.3300 0.3000 0.3250 566,022 -0.02(-4.41%)
Nov 30, 2017 0.3450 0.3600 0.3100 0.3400 914,436 -0.01(-4.23%)
Nov 29, 2017 0.3500 0.3800 0.3450 0.3550 1,143,787 +0.01(+4.41%)
Nov 28, 2017 0.3550 0.3650 0.3050 0.3400 1,912,265 -0.01(-4.23%)
Nov 27, 2017 0.4200 0.4300 0.3300 0.3550 4,454,112 -0.04(-10.13%)
Nov 24, 2017 0.3750 0.4300 0.3600 0.3950 4,852,055 +0.03(+8.22%)
Nov 23, 2017 0.3050 0.3650 0.2900 0.3650 5,052,667 +0.05(+15.87%)
Nov 22, 2017 0.2300 0.3500 0.2150 0.3150 9,767,461 +0.07(+28.57%)
Nov 21, 2017 0.2800 0.2800 0.2300 0.2450 4,476,270 -0.04(-15.52%)
Nov 20, 2017 0.1600 0.3000 0.1600 0.2900 11,308,909 +0.14(+93.33%)
Nov 17, 2017 0.1500 0.1650 0.1450 0.1500 384,853 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1450 0.1500 640,882 -0.02(-11.76%)
Nov 15, 2017 0.1700 0.1750 0.1500 0.1700 624,794 +0.01(+3.03%)
Nov 14, 2017 0.1850 0.2000 0.1500 0.1650 2,492,169 +0.00(+0.00%)
Nov 13, 2017 0.1250 0.1750 0.1200 0.1650 1,761,603 +0.05(+37.50%)
Nov 10, 2017 0.1350 0.1350 0.1200 0.1200 492,390 -0.01(-7.69%)
Nov 09, 2017 0.1400 0.1400 0.1250 0.1300 731,273 +0.00(+0.00%)
Nov 08, 2017 0.1200 0.1400 0.1200 0.1300 510,075 +0.00(+0.00%)
Nov 07, 2017 0.1150 0.1300 0.1050 0.1300 505,402 +0.02(+18.18%)
Nov 06, 2017 0.1200 0.1200 0.1100 0.1100 64,700 -0.01(-4.35%)
Nov 03, 2017 0.1100 0.1250 0.1000 0.1150 274,958 +0.01(+4.55%)
Nov 02, 2017 0.1150 0.1150 0.1100 0.1100 144,770 -0.01(-4.35%)
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.