Skip to main content

Global Compliance Applications Corp (CSE: APP )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.0900 0.0900 0.0900 152,050 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0950 0.0850 0.0900 189,600 +0.00(+5.88%)
Jul 27, 2017 0.0900 0.0900 0.0850 0.0850 201,125 -0.00(-5.56%)
Jul 26, 2017 0.0950 0.0950 0.0900 0.0900 12,051 -0.01(-5.26%)
Jul 25, 2017 0.0950 0.0950 0.0900 0.0950 124,720 +0.01(+5.56%)
Jul 24, 2017 0.0900 0.0900 0.0850 0.0900 265,631 +0.00(+5.88%)
Jul 21, 2017 0.0900 0.0950 0.0800 0.0850 227,450 -0.00(-5.56%)
Jul 20, 2017 0.0900 0.0950 0.0850 0.0900 137,847 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0850 0.0900 123,475 +0.00(+5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 24,100 -0.00(-5.56%)
Jul 17, 2017 0.0850 0.0900 0.0800 0.0900 129,406 +0.00(+0.00%)
Jul 14, 2017 0.0900 0.0900 0.0850 0.0900 79,101 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0900 0.0850 0.0900 84,751 +0.01(+12.50%)
Jul 12, 2017 0.0900 0.0900 0.0750 0.0800 320,489 -0.01(-5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 1,725 +0.00(+0.00%)
Jul 10, 2017 0.0850 0.0850 0.0850 0.0850 28,300 +0.00(+0.00%)
Jul 07, 2017 0.0850 0.0850 0.0800 0.0850 58,550 +0.01(+6.25%)
Jul 06, 2017 0.0950 0.0950 0.0800 0.0800 269,325 -0.01(-11.11%)
Jul 05, 2017 0.0950 0.0950 0.0850 0.0900 92,000 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.0950 0.0900 0.0900 170,400 -0.01(-5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0900 0.0950 941,460 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.1050 0.0850 0.0950 1,076,194 +0.01(+18.75%)
Jun 28, 2017 0.0800 0.0850 0.0800 0.0800 326,150 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0700 0.0800 1,241,200 -0.01(-5.88%)
Jun 26, 2017 0.1050 0.1100 0.0800 0.0850 834,059 -0.01(-10.53%)
Jun 23, 2017 0.1050 0.1050 0.0950 0.0950 21,500 -0.01(-5.00%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1000 38,705 -0.00(-4.76%)
Jun 21, 2017 0.1150 0.1200 0.0950 0.1050 419,739 -0.01(-8.70%)
Jun 20, 2017 0.0900 0.1150 0.0900 0.1150 422,700 +0.03(+35.29%)
Jun 19, 2017 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.0900 0.0850 0.0850 24,000 -0.00(-5.56%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+5.88%)
Jun 14, 2017 0.0900 0.0900 0.0850 0.0850 31,000 -0.00(-5.56%)
Jun 13, 2017 0.1000 0.1000 0.0850 0.0900 40,731 -0.01(-10.00%)
Jun 12, 2017 0.1000 0.1000 0.0900 0.1000 110,523 +0.01(+11.11%)
Jun 09, 2017 0.0800 0.0900 0.0800 0.0900 4,100 +0.01(+12.50%)
Jun 08, 2017 0.0850 0.0900 0.0800 0.0800 97,478 +0.00(+0.00%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0800 19,746 +0.00(+0.00%)
Jun 06, 2017 0.0950 0.0950 0.0800 0.0800 8,700 -0.01(-15.79%)
Jun 05, 2017 0.0950 0.0950 0.0950 0.0950 10,897 +0.01(+11.76%)
Jun 02, 2017 0.0700 0.0850 0.0700 0.0850 21,200 -0.02(-19.05%)
Jun 01, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 19,007 +0.01(+12.50%)
May 26, 2017 0.0800 0.0800 0.0800 11,980 +0.00(+0.00%)
May 25, 2017 0.0800 0.0800 0.0800 0.0800 96,202 +0.00(+0.00%)
May 24, 2017 0.0800 0.0900 0.0800 0.0800 51,500 +0.00(+0.00%)
May 23, 2017 0.0900 0.0900 0.0800 0.0800 123,500 -0.04(-30.43%)
May 19, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
May 17, 2017 0.1000 0.1000 0.0950 0.0950 20,000 -0.03(-24.00%)
May 16, 2017 0.1050 0.1250 0.1050 0.1250 69,000 +0.03(+31.58%)
May 15, 2017 0.0900 0.0950 0.0900 0.0950 79,700 +0.01(+5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 7,000 -0.03(-21.74%)
May 11, 2017 0.1150 0.1150 0.1150 0.1150 815 +0.00(+0.00%)
May 10, 2017 0.1150 0.1150 0.1150 0.1150 1,059 +0.03(+27.78%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 125,000 -0.03(-21.74%)
May 04, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 03, 2017 0.0950 0.0950 0.0900 0.0900 368,100 -0.01(-14.29%)
May 02, 2017 0.0950 0.1050 0.0900 0.1050 477,955 +0.01(+10.53%)
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.