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 28, 2018 0.2250 0.2550 0.2250 0.2250 427,400 +0.00(+0.00%)
Sep 27, 2018 0.2550 0.2650 0.2250 0.2250 560,510 -0.03(-11.76%)
Sep 26, 2018 0.2800 0.3000 0.2550 0.2550 1,020,211 -0.03(-8.93%)
Sep 25, 2018 0.2300 0.2800 0.2300 0.2800 1,164,909 +0.06(+27.27%)
Sep 24, 2018 0.2400 0.2450 0.2200 0.2200 687,119 -0.02(-8.33%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2400 382,100 +0.02(+11.63%)
Sep 20, 2018 0.2100 0.2250 0.1950 0.2150 748,415 -0.02(-6.52%)
Sep 19, 2018 0.2400 0.2450 0.2150 0.2300 522,197 -0.01(-6.12%)
Sep 18, 2018 0.2450 0.2450 0.2300 0.2450 394,718 -0.01(-2.00%)
Sep 17, 2018 0.2400 0.2500 0.2300 0.2500 305,718 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2650 0.2350 0.2450 397,900 +0.00(+0.00%)
Sep 13, 2018 0.2750 0.2800 0.2450 0.2450 668,979 -0.04(-15.52%)
Sep 12, 2018 0.3100 0.3100 0.2700 0.2900 986,748 -0.03(-7.94%)
Sep 11, 2018 0.3300 0.3300 0.2950 0.3150 624,355 -0.01(-3.08%)
Sep 10, 2018 0.3150 0.3450 0.3000 0.3250 1,152,256 +0.01(+1.56%)
Sep 07, 2018 0.3200 0.3200 0.2850 0.3200 849,600 +0.03(+10.34%)
Sep 06, 2018 0.2950 0.3200 0.2750 0.2900 1,494,217 +0.00(+0.00%)
Sep 05, 2018 0.2850 0.2950 0.2700 0.2900 876,202 +0.03(+11.54%)
Sep 04, 2018 0.2400 0.2750 0.2400 0.2600 648,181 +0.03(+10.64%)
Aug 31, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Aug 30, 2018 0.2350 0.2350 0.2250 0.2250 242,929 -0.01(-6.25%)
Aug 29, 2018 0.2350 0.2400 0.2200 0.2400 540,995 +0.01(+4.35%)
Aug 28, 2018 0.2400 0.2500 0.2300 0.2300 367,076 -0.01(-6.12%)
Aug 27, 2018 0.2300 0.2450 0.2150 0.2450 952,817 +0.01(+6.52%)
Aug 24, 2018 0.2300 0.2500 0.1850 0.2300 1,458,400 +0.04(+21.05%)
Aug 23, 2018 0.1600 0.1900 0.1600 0.1900 598,285 +0.03(+18.75%)
Aug 22, 2018 0.1600 0.1650 0.1550 0.1600 278,313 +0.00(+0.00%)
Aug 21, 2018 0.1650 0.1700 0.1550 0.1600 352,182 -0.01(-3.03%)
Aug 20, 2018 0.1650 0.1700 0.1550 0.1650 367,178 +0.00(+0.00%)
Aug 17, 2018 0.1650 0.1700 0.1550 0.1650 408,900 -0.01(-2.94%)
Aug 16, 2018 0.1600 0.1700 0.1550 0.1700 155,889 +0.02(+9.68%)
Aug 15, 2018 0.1600 0.1650 0.1550 0.1550 204,369 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1550 0.1550 216,998 -0.01(-3.13%)
Aug 13, 2018 0.1700 0.1700 0.1600 0.1600 145,227 -0.01(-3.03%)
Aug 10, 2018 0.1650 0.1700 0.1600 0.1650 86,900 +0.00(+0.00%)
Aug 09, 2018 0.1700 0.1700 0.1600 0.1650 184,465 -0.01(-2.94%)
Aug 08, 2018 0.1700 0.1750 0.1650 0.1700 103,544 -0.00(-2.86%)
Aug 07, 2018 0.1700 0.1800 0.1650 0.1750 242,901 -0.01(-2.78%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1750 0.1800 0.1650 0.1700 79,436 -0.01(-5.56%)
Aug 01, 2018 0.1800 0.1850 0.1750 0.1800 433,418 +0.01(+9.09%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 557,804 -0.01(-5.71%)
Jul 30, 2018 0.1850 0.1850 0.1700 0.1750 318,753 -0.01(-5.41%)
Jul 27, 2018 0.1850 0.1850 0.1750 0.1850 292,000 +0.01(+2.78%)
Jul 26, 2018 0.1800 0.1850 0.1800 0.1800 114,014 -0.01(-2.70%)
Jul 25, 2018 0.1900 0.1950 0.1750 0.1850 300,222 -0.01(-5.13%)
Jul 24, 2018 0.2100 0.2200 0.1850 0.1950 644,008 -0.01(-4.88%)
Jul 23, 2018 0.1850 0.2100 0.1850 0.2050 639,879 +0.02(+13.89%)
Jul 20, 2018 0.1800 0.1850 0.1800 0.1800 202,365 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1900 0.1750 0.1800 294,668 +0.01(+5.88%)
Jul 18, 2018 0.1700 0.1750 0.1650 0.1700 660,285 -0.00(-2.86%)
Jul 17, 2018 0.1750 0.1850 0.1650 0.1750 581,442 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1750 0.1750 230,609 -0.01(-2.78%)
Jul 13, 2018 0.1850 0.1950 0.1800 0.1800 162,890 -0.01(-2.70%)
Jul 12, 2018 0.1900 0.1950 0.1800 0.1850 177,898 -0.01(-5.13%)
Jul 11, 2018 0.1850 0.1950 0.1800 0.1950 1,325,312 +0.01(+2.63%)
Jul 10, 2018 0.2050 0.2100 0.1850 0.1900 841,701 -0.01(-7.32%)
Jul 09, 2018 0.2250 0.2250 0.2050 0.2050 940,826 -0.02(-8.89%)
Jul 06, 2018 0.2100 0.2250 0.2100 0.2250 244,887 +0.02(+7.14%)
Jul 05, 2018 0.2200 0.2200 0.2100 0.2100 239,470 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2100 0.2100 243,842 -0.01(-4.55%)
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.