Skip to main content

Global Compliance Applications Corp (CSE: APP )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0600 0.0650 0.0550 0.0650 35,303 +0.01(+8.33%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+9.09%)
Nov 26, 2020 0.0500 0.0600 0.0500 0.0550 128,019 +0.00(+0.00%)
Nov 25, 2020 0.0600 0.0600 0.0500 0.0550 150,045 -0.00(-8.33%)
Nov 24, 2020 0.0700 0.0700 0.0600 0.0600 195,841 -0.01(-14.29%)
Nov 23, 2020 0.0750 0.0750 0.0650 0.0700 111,775 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0700 0.0600 0.0700 104,200 +0.01(+7.69%)
Nov 19, 2020 0.0600 0.0650 0.0550 0.0650 51,000 +0.01(+8.33%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0600 21,509 +0.00(+0.00%)
Nov 17, 2020 0.0700 0.0700 0.0550 0.0600 46,048 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0700 0.0600 0.0600 65,150 -0.01(-7.69%)
Nov 13, 2020 0.0600 0.0650 0.0600 0.0650 182,229 +0.01(+8.33%)
Nov 12, 2020 0.0700 0.0700 0.0600 0.0600 178,769 -0.01(-14.29%)
Nov 11, 2020 0.0800 0.0800 0.0700 0.0700 143,999 -0.01(-12.50%)
Nov 10, 2020 0.0800 0.0800 0.0700 0.0800 396,310 +0.01(+6.67%)
Nov 09, 2020 0.0800 0.0800 0.0700 0.0750 269,953 +0.00(+7.14%)
Nov 06, 2020 0.0650 0.0700 0.0650 0.0700 174,200 +0.01(+7.69%)
Nov 05, 2020 0.0650 0.0650 0.0600 0.0650 73,102 -0.01(-7.14%)
Nov 04, 2020 0.0700 0.0700 0.0650 0.0700 207,218 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0750 0.0600 0.0700 370,479 +0.00(+0.00%)
Nov 02, 2020 0.0600 0.0700 0.0600 0.0700 56,611 +0.00(+0.00%)
Oct 30, 2020 0.0700 0.0700 0.0600 0.0700 97,550 +0.00(+0.00%)
Oct 29, 2020 0.0700 0.0700 0.0600 0.0700 186,005 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0600 0.0700 530,300 +0.01(+7.69%)
Oct 27, 2020 0.0600 0.0650 0.0550 0.0650 385,400 +0.01(+8.33%)
Oct 26, 2020 0.0700 0.0750 0.0600 0.0600 412,778 -0.01(-7.69%)
Oct 23, 2020 0.0550 0.0750 0.0550 0.0650 588,960 +0.01(+18.18%)
Oct 22, 2020 0.0600 0.0600 0.0550 0.0550 144,698 +0.00(+0.00%)
Oct 21, 2020 0.0750 0.0750 0.0500 0.0550 855,412 -0.02(-26.67%)
Oct 20, 2020 0.0800 0.0800 0.0700 0.0750 495,661 -0.01(-6.25%)
Oct 19, 2020 0.0500 0.0800 0.0500 0.0800 1,462,834 +0.02(+33.33%)
Oct 16, 2020 0.0400 0.0800 0.0400 0.0600 1,912,942 +0.02(+50.00%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 288,125 -0.00(-11.11%)
Oct 14, 2020 0.0300 0.0500 0.0300 0.0450 716,657 +0.01(+50.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 08, 2020 0.0300 0.0300 0.0250 0.0250 54,000 +0.00(+0.00%)
Oct 07, 2020 0.0250 0.0250 0.0250 0.0250 137,700 -0.00(-16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 26,575 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0300 119,150 +0.00(+0.00%)
Oct 02, 2020 0.0250 0.0300 0.0250 0.0300 301,200 +0.00(+20.00%)
Oct 01, 2020 0.0300 0.0300 0.0250 0.0250 35,985 -0.00(-16.67%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Sep 28, 2020 0.0300 0.0300 0.0250 0.0300 65,000 +0.00(+20.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0.0250 24,358 -0.00(-16.67%)
Sep 24, 2020 0.0300 0.0300 0.0300 0.0300 814,975 -0.01(-14.29%)
Sep 23, 2020 0.0300 0.0350 0.0300 0.0350 57,700 +0.00(+0.00%)
Sep 22, 2020 0.0250 0.0350 0.0250 0.0350 130,900 +0.02(+75.00%)
Sep 21, 2020 0.0250 0.0250 0.0200 0.0200 452,350 -0.01(-33.33%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 11,833 +0.00(+0.00%)
Sep 17, 2020 0.0250 0.0300 0.0250 0.0300 417,000 +0.00(+20.00%)
Sep 16, 2020 0.0250 0.0250 0.0250 0.0250 74,653 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0200 0.0250 312,446 -0.00(-16.67%)
Sep 14, 2020 0.0300 0.0300 0.0300 0.0300 70,486 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 10, 2020 0.0250 0.0300 0.0250 0.0300 725,300 +0.00(+0.00%)
Sep 09, 2020 0.0300 0.0300 0.0250 0.0300 213,815 +0.00(+0.00%)
Sep 08, 2020 0.0250 0.0300 0.0250 0.0300 870,141 +0.00(+20.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 03, 2020 0.0150 0.0200 0.0150 0.0200 946,900 +0.01(+33.33%)
Sep 02, 2020 0.0150 0.0200 0.0150 0.0150 22,665 -0.01(-25.00%)
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.