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 -0.0050 (-25.00%)
Official Closing Price Updated: 3:35 PM EDT, Apr 23, 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 (%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 28, 2018 0.2900 0.3000 0.2650 0.2700 1,001,460 -0.03(-10.00%)
Mar 27, 2018 0.3150 0.3200 0.2950 0.3000 562,232 -0.01(-3.23%)
Mar 26, 2018 0.3200 0.3250 0.3050 0.3100 670,210 +0.01(+1.64%)
Mar 23, 2018 0.2900 0.3100 0.2850 0.3050 953,432 +0.02(+7.02%)
Mar 22, 2018 0.2950 0.3250 0.2750 0.2850 1,746,978 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2850 0.2900 368,173 -0.01(-3.33%)
Mar 20, 2018 0.3050 0.3100 0.2900 0.3000 582,367 -0.02(-4.76%)
Mar 19, 2018 0.3250 0.3350 0.3050 0.3150 396,869 -0.01(-3.08%)
Mar 16, 2018 0.3200 0.3350 0.3100 0.3250 602,670 +0.01(+1.56%)
Mar 15, 2018 0.3000 0.3450 0.2950 0.3200 1,985,109 +0.03(+10.34%)
Mar 14, 2018 0.3250 0.3300 0.2900 0.2900 2,459,612 -0.04(-12.12%)
Mar 13, 2018 0.3700 0.3750 0.3300 0.3300 1,561,884 -0.05(-13.16%)
Mar 12, 2018 0.3750 0.3900 0.3700 0.3800 318,535 -0.01(-2.56%)
Mar 09, 2018 0.4000 0.4000 0.3650 0.3900 941,136 -0.01(-1.27%)
Mar 08, 2018 0.4000 0.4200 0.3700 0.3950 751,975 -0.01(-1.25%)
Mar 07, 2018 0.3800 0.4050 0.3800 0.4000 706,268 +0.03(+6.67%)
Mar 06, 2018 0.3650 0.3900 0.3600 0.3750 748,174 +0.02(+4.17%)
Mar 05, 2018 0.3300 0.3600 0.3300 0.3600 775,586 +0.03(+9.09%)
Mar 02, 2018 0.3650 0.3650 0.3300 0.3300 840,365 -0.03(-9.59%)
Mar 01, 2018 0.3700 0.3700 0.3400 0.3650 972,790 -0.01(-1.35%)
Feb 28, 2018 0.3650 0.3750 0.3400 0.3700 563,340 +0.00(+0.00%)
Feb 27, 2018 0.3800 0.3900 0.3500 0.3700 384,571 +0.00(+0.00%)
Feb 26, 2018 0.3950 0.3950 0.3650 0.3700 220,863 -0.02(-3.90%)
Feb 23, 2018 0.3800 0.3900 0.3500 0.3850 907,381 +0.02(+4.05%)
Feb 22, 2018 0.4000 0.4150 0.3600 0.3700 844,445 -0.03(-7.50%)
Feb 21, 2018 0.3900 0.4250 0.3700 0.4000 1,508,525 +0.02(+3.90%)
Feb 20, 2018 0.3600 0.4000 0.3550 0.3850 973,112 +0.03(+6.94%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.4100 1,088,307 -0.05(-9.89%)
Feb 14, 2018 0.4500 0.4700 0.4400 0.4550 710,795 +0.01(+2.25%)
Feb 13, 2018 0.4850 0.4900 0.4450 0.4450 794,697 -0.04(-8.25%)
Feb 12, 2018 0.4900 0.5100 0.4800 0.4850 432,646 +0.00(+0.00%)
Feb 09, 2018 0.4900 0.5100 0.4650 0.4850 663,046 +0.01(+2.11%)
Feb 08, 2018 0.5400 0.5400 0.4750 0.4750 671,804 -0.05(-8.65%)
Feb 07, 2018 0.5200 0.5300 0.5200 0.5200 1,433,823 +0.07(+14.29%)
Feb 06, 2018 0.4100 0.4600 0.4100 0.4550 777,762 +0.05(+13.75%)
Feb 05, 2018 0.3900 0.4650 0.3800 0.4000 1,397,355 -0.07(-13.98%)
Feb 02, 2018 0.5000 0.5200 0.3000 0.4650 2,421,736 -0.10(-18.42%)
Feb 01, 2018 0.5900 0.6100 0.5200 0.5700 1,031,230 -0.06(-9.52%)
Jan 31, 2018 0.6200 0.6500 0.6000 0.6300 610,847 -0.01(-1.56%)
Jan 30, 2018 0.6600 0.6600 0.5700 0.6400 1,750,196 -0.03(-4.48%)
Jan 29, 2018 0.6000 0.6800 0.6000 0.6700 1,730,419 +0.08(+13.56%)
Jan 26, 2018 0.5900 0.6600 0.5600 0.5900 1,549,165 +0.03(+5.36%)
Jan 25, 2018 0.5700 0.5900 0.5500 0.5600 914,507 -0.01(-1.75%)
Jan 24, 2018 0.6000 0.6000 0.5500 0.5700 1,206,070 -0.05(-8.06%)
Jan 23, 2018 0.6100 0.6200 0.5600 0.6200 1,037,514 +0.02(+3.33%)
Jan 22, 2018 0.6600 0.6700 0.5800 0.6000 1,891,420 -0.01(-1.64%)
Jan 19, 2018 0.5500 0.6500 0.5400 0.6100 3,559,881 +0.11(+22.00%)
Jan 18, 2018 0.6900 0.7300 0.5000 0.5000 10,048,154 -0.23(-31.51%)
Jan 17, 2018 0.8100 0.8100 0.7000 0.7300 1,595,618 -0.11(-13.10%)
Jan 16, 2018 0.8400 0.8500 0.8000 0.8400 1,954,788 +0.00(+0.00%)
Jan 15, 2018 0.8500 0.8800 0.8000 0.8400 3,038,772 +0.05(+6.33%)
Jan 12, 2018 0.6500 0.8500 0.5900 0.7900 5,301,190 +0.11(+16.18%)
Jan 11, 2018 0.7100 0.7300 0.5800 0.6800 3,580,344 -0.10(-12.82%)
Jan 10, 2018 0.8100 0.8200 0.7400 0.7800 1,127,015 -0.05(-6.02%)
Jan 09, 2018 0.8900 0.8900 0.6200 0.8300 2,653,574 -0.08(-8.79%)
Jan 08, 2018 0.8800 0.9500 0.8500 0.9100 3,116,382 +0.11(+13.75%)
Jan 05, 2018 0.7500 0.8100 0.7000 0.8000 2,319,814 +0.04(+5.26%)
Jan 04, 2018 0.9400 0.9400 0.7200 0.7600 5,002,594 -0.15(-16.48%)
Jan 03, 2018 0.7400 0.9900 0.7200 0.9100 8,369,991 +0.19(+26.39%)
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.