Global Compliance Applications Corp (CSE: APP )

0.0400 +0.0050 (+14.29%)
Official Closing Price Updated: 3:55 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+14.29%)
Aug 11, 2022 0.0300 0.0400 0.0300 0.0350 77,000 +0.00(+0.00%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 638,031 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0400 0.0350 0.0350 34,750 -0.00(-12.50%)
Aug 08, 2022 0.0450 0.0450 0.0400 0.0400 413,833 -0.00(-11.11%)
Aug 05, 2022 0.0400 0.0450 0.0350 0.0450 324,600 +0.00(+0.00%)
Aug 04, 2022 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Aug 03, 2022 0.0400 0.0450 0.0400 0.0400 83,745 +0.00(+0.00%)
Aug 02, 2022 0.0400 0.0450 0.0400 0.0400 845,041 +0.00(+14.29%)
Jul 29, 2022 0.0350 0 +0.00(+0.00%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 2,102 -0.00(-12.50%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 40,400 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0400 0.0350 0.0400 56,325 +0.00(+14.29%)
Jul 25, 2022 0.0450 0.0450 0.0350 0.0350 100,175 -0.01(-18.60%)
Jul 20, 2022 0.0430 0.0430 0 +0.00(+7.50%)
Jul 19, 2022 0.0600 0.0600 0.0400 0.0400 33,000 -0.00(-11.11%)
Jul 18, 2022 0.0500 0.0500 0.0450 0.0450 355,000 -0.01(-10.00%)
Jul 15, 2022 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+25.00%)
Jul 14, 2022 0.0400 0.0450 0.0400 0.0400 99,000 -0.00(-11.11%)
Jul 13, 2022 0.0400 0.0450 0.0400 0.0450 325,150 +0.00(+12.50%)
Jul 12, 2022 0.0450 0.0450 0.0400 0.0400 90,999 -0.01(-20.00%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0500 355,580 +0.01(+25.00%)
Jul 07, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2022 0.0350 0.0400 0.0300 0.0400 47,200 +0.00(+0.00%)
Jul 05, 2022 0.0400 0.0400 0.0350 0.0400 169,000 +0.00(+0.00%)
Jul 04, 2022 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
Jun 30, 2022 0.0350 0 +0.00(+0.00%)
Jun 29, 2022 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 28, 2022 0.0400 0.0400 0.0350 0.0350 39,100 -0.00(-12.50%)
Jun 27, 2022 0.0350 0.0400 0.0300 0.0400 539,000 +0.00(+14.29%)
Jun 24, 2022 0.0350 0.0350 0.0350 0.0350 30,490 +0.01(+16.67%)
Jun 22, 2022 0.0300 0.0300 600 +0.00(+0.00%)
Jun 21, 2022 0.0300 0.0300 0.0300 0.0300 471,740 -0.01(-25.00%)
Jun 20, 2022 0.0350 0.0400 0.0350 0.0400 223,000 +0.00(+14.29%)
Jun 17, 2022 0.0400 0.0400 0.0350 0.0350 14,311 +0.00(+0.00%)
Jun 16, 2022 0.0400 0.0400 0.0350 0.0350 97,000 -0.00(-12.50%)
Jun 15, 2022 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jun 14, 2022 0.0350 0.0400 0.0350 0.0400 65,001 +0.00(+5.26%)
Jun 13, 2022 0.0400 0.0400 0.0350 0.0380 46,000 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0380 0.0380 124,800 -0.01(-15.56%)
Jun 09, 2022 0.0500 0.0500 0.0450 0.0450 409,200 +0.00(+0.00%)
Jun 08, 2022 0.0400 0.0450 0.0400 0.0450 436,005 +0.00(+12.50%)
Jun 07, 2022 0.0350 0.0400 0.0300 0.0400 216,900 +0.00(+14.29%)
Jun 06, 2022 0.0350 0.0350 0.0350 0.0350 78,385 -0.00(-12.50%)
Jun 03, 2022 0.0350 0.0400 0.0350 0.0400 98,000 +0.00(+14.29%)
Jun 02, 2022 0.0300 0.0350 0.0300 0.0350 125,833 +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.