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 (%)
May 31, 2018 0.2950 0.3050 0.2700 0.2800 390,441 -0.01(-5.08%)
May 30, 2018 0.2950 0.3050 0.2900 0.2950 157,820 -0.01(-3.28%)
May 29, 2018 0.3000 0.3250 0.2900 0.3050 389,806 +0.01(+3.39%)
May 28, 2018 0.3100 0.3200 0.2900 0.2950 125,515 -0.03(-9.23%)
May 25, 2018 0.3300 0.3400 0.3150 0.3250 308,680 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3250 0.3250 170,273 -0.02(-5.80%)
May 23, 2018 0.3400 0.3550 0.3400 0.3450 149,737 +0.00(+1.47%)
May 22, 2018 0.3350 0.3500 0.3350 0.3400 792,746 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 17, 2018 0.3400 0.3450 0.3150 0.3150 262,911 -0.01(-3.08%)
May 16, 2018 0.3450 0.3450 0.3250 0.3250 238,322 -0.01(-1.52%)
May 15, 2018 0.3500 0.3500 0.3200 0.3300 440,977 -0.02(-7.04%)
May 14, 2018 0.3700 0.3800 0.3400 0.3550 983,039 -0.01(-2.74%)
May 11, 2018 0.3000 0.3700 0.3000 0.3650 1,940,695 +0.08(+25.86%)
May 10, 2018 0.2750 0.2950 0.2600 0.2900 282,290 +0.03(+11.54%)
May 09, 2018 0.2750 0.2800 0.2600 0.2600 121,009 -0.02(-7.14%)
May 08, 2018 0.3000 0.3000 0.2600 0.2800 246,145 -0.02(-6.67%)
May 07, 2018 0.3000 0.3050 0.2850 0.3000 509,552 +0.02(+5.26%)
May 04, 2018 0.2800 0.2950 0.2700 0.2850 489,193 +0.01(+5.56%)
May 03, 2018 0.2700 0.2750 0.2550 0.2700 471,539 +0.02(+5.88%)
May 02, 2018 0.2100 0.2600 0.2100 0.2550 1,391,183 +0.04(+18.60%)
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.