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: 10:28 AM EDT, Apr 26, 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, 2019 0.0950 0.1000 0.0900 0.1000 425,220 +0.00(+0.00%)
Jan 30, 2019 0.0950 0.1050 0.0900 0.1000 355,786 +0.01(+11.11%)
Jan 29, 2019 0.1050 0.1050 0.0900 0.0900 368,849 -0.01(-14.29%)
Jan 28, 2019 0.1050 0.1050 0.0950 0.1050 216,065 +0.00(+5.00%)
Jan 25, 2019 0.0900 0.1000 0.0900 0.1000 197,954 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.0900 0.1000 238,903 -0.00(-4.76%)
Jan 23, 2019 0.1050 0.1050 0.0900 0.1050 52,000 +0.00(+5.00%)
Jan 22, 2019 0.1050 0.1100 0.1000 0.1000 243,107 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1000 0.1100 117,828 +0.00(+0.00%)
Jan 18, 2019 0.1100 0.1150 0.1000 0.1100 289,069 +0.01(+4.76%)
Jan 17, 2019 0.1100 0.1150 0.1050 0.1050 195,506 +0.00(+5.00%)
Jan 16, 2019 0.1200 0.1200 0.1000 0.1000 139,449 -0.01(-9.09%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 182,775 -0.01(-8.33%)
Jan 14, 2019 0.1250 0.1250 0.1150 0.1200 151,177 +0.00(+0.00%)
Jan 11, 2019 0.1200 0.1300 0.1150 0.1200 137,563 -0.01(-7.69%)
Jan 10, 2019 0.1200 0.1300 0.1200 0.1300 72,850 +0.00(+0.00%)
Jan 09, 2019 0.1300 0.1350 0.1250 0.1300 157,690 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1450 0.1250 0.1300 323,865 +0.00(+0.00%)
Jan 07, 2019 0.1050 0.1500 0.1050 0.1300 396,175 +0.03(+30.00%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.1000 251,927 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1050 0.1000 0.1000 189,351 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.1050 0.0900 0.1000 160,127 +0.01(+5.26%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 28, 2018 0.0900 0.0900 0.0750 0.0900 401,799 +0.00(+5.88%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0850 399,824 -0.00(-5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 21, 2018 0.1050 0.1100 0.0950 0.1000 744,393 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1000 0.1000 214,547 -0.01(-9.09%)
Dec 19, 2018 0.1150 0.1200 0.1050 0.1100 327,116 -0.01(-4.35%)
Dec 18, 2018 0.1200 0.1250 0.1150 0.1150 259,169 -0.00(-4.17%)
Dec 17, 2018 0.1300 0.1300 0.1200 0.1200 176,501 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1200 110,147 +0.00(+0.00%)
Dec 13, 2018 0.1250 0.1300 0.1200 0.1200 75,496 +0.00(+0.00%)
Dec 12, 2018 0.1300 0.1350 0.1200 0.1200 174,074 -0.01(-7.69%)
Dec 11, 2018 0.1400 0.1400 0.1250 0.1300 207,252 -0.01(-3.70%)
Dec 10, 2018 0.1300 0.1350 0.1200 0.1350 449,859 +0.01(+3.85%)
Dec 07, 2018 0.1250 0.1300 0.1200 0.1300 172,492 +0.01(+8.33%)
Dec 06, 2018 0.1150 0.1200 0.1050 0.1200 419,075 +0.00(+0.00%)
Dec 05, 2018 0.1200 0.1300 0.1150 0.1200 333,617 +0.00(+4.35%)
Dec 04, 2018 0.1350 0.1400 0.1100 0.1150 289,121 -0.02(-14.81%)
Dec 03, 2018 0.1350 0.1400 0.1150 0.1350 371,656 -0.01(-3.57%)
Nov 30, 2018 0.1400 0.1450 0.1350 0.1400 180,100 +0.01(+3.70%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1350 174,253 -0.01(-3.57%)
Nov 28, 2018 0.1450 0.1500 0.1350 0.1400 197,379 -0.00(-3.45%)
Nov 27, 2018 0.1550 0.1550 0.1450 0.1450 248,397 -0.01(-6.45%)
Nov 26, 2018 0.1600 0.1600 0.1500 0.1550 285,237 +0.00(+0.00%)
Nov 23, 2018 0.1550 0.1650 0.1550 0.1550 213,300 -0.01(-3.13%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 76,885 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1700 0.1600 0.1600 216,927 -0.01(-3.03%)
Nov 20, 2018 0.1800 0.1800 0.1500 0.1650 498,884 -0.01(-5.71%)
Nov 19, 2018 0.1800 0.1900 0.1750 0.1750 156,366 +0.00(+2.94%)
Nov 16, 2018 0.1700 0.1900 0.1700 0.1700 188,400 -0.01(-5.56%)
Nov 15, 2018 0.1900 0.1900 0.1700 0.1800 125,247 -0.01(-2.70%)
Nov 14, 2018 0.1900 0.1900 0.1700 0.1850 79,896 -0.01(-2.63%)
Nov 13, 2018 0.1900 0.1900 0.1800 0.1900 88,608 +0.00(+0.00%)
Nov 12, 2018 0.2000 0.2000 0.1800 0.1900 296,690 -0.01(-2.56%)
Nov 09, 2018 0.1950 0.2050 0.1900 0.1950 196,900 -0.01(-2.50%)
Nov 08, 2018 0.2200 0.2250 0.2000 0.2000 301,436 -0.01(-4.76%)
Nov 07, 2018 0.1950 0.2100 0.1900 0.2100 290,569 +0.01(+7.69%)
Nov 06, 2018 0.1950 0.1950 0.1700 0.1950 224,824 +0.01(+2.63%)
Nov 05, 2018 0.1750 0.1900 0.1750 0.1900 193,016 +0.02(+11.76%)
Nov 02, 2018 0.1700 0.1900 0.1700 0.1700 209,800 -0.01(-8.11%)
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.