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 31, 2017 0.1300 0.1300 0.1100 0.1100 633,213 -0.01(-12.00%)
Oct 30, 2017 0.1300 0.1350 0.1200 0.1250 159,222 -0.01(-3.85%)
Oct 27, 2017 0.1250 0.1350 0.1200 0.1300 232,667 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.1200 0.1300 181,145 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1450 0.1050 0.1300 1,791,541 +0.03(+23.81%)
Oct 24, 2017 0.1200 0.1200 0.1050 0.1050 566,592 -0.01(-8.70%)
Oct 23, 2017 0.1350 0.1350 0.1150 0.1150 894,432 -0.01(-11.54%)
Oct 20, 2017 0.1250 0.1350 0.1200 0.1300 179,200 +0.01(+8.33%)
Oct 19, 2017 0.1450 0.1450 0.1200 0.1200 772,934 -0.02(-14.29%)
Oct 18, 2017 0.1500 0.1500 0.1350 0.1400 201,752 -0.00(-3.45%)
Oct 17, 2017 0.1550 0.1550 0.1400 0.1450 134,700 -0.01(-6.45%)
Oct 16, 2017 0.1450 0.1550 0.1450 0.1550 295,355 +0.01(+3.33%)
Oct 13, 2017 0.1500 0.1550 0.1400 0.1500 565,674 +0.01(+7.14%)
Oct 12, 2017 0.1200 0.1600 0.1200 0.1400 3,261,734 +0.01(+7.69%)
Oct 11, 2017 0.1300 0.1300 0.1200 0.1300 341,370 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1350 0.1050 0.1300 1,075,250 +0.01(+13.04%)
Oct 06, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 05, 2017 0.1150 0.1150 0.1050 0.1150 388,615 +0.01(+4.55%)
Oct 04, 2017 0.1250 0.1250 0.1100 0.1100 192,264 +0.00(+0.00%)
Oct 03, 2017 0.1300 0.1300 0.1100 0.1100 162,175 -0.01(-12.00%)
Oct 02, 2017 0.1300 0.1300 0.1200 0.1250 443,885 -0.01(-3.85%)
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%)
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.