Skip to main content

Global Compliance Applications Corp (CSE: APP )

0.0150 +0.0050 (+50.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0250 0.0300 0.0250 0.0300 201,000 +0.00(+20.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 66,350 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0250 0.0250 24,275 -0.00(-16.67%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 23,139 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0300 0.0300 0.0300 35,738 -0.01(-14.29%)
Feb 20, 2020 0.0250 0.0350 0.0250 0.0350 184,900 +0.01(+40.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 18,000 -0.00(-16.67%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 58,180 +0.00(+20.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 13, 2020 0.0300 0.0300 0.0300 0.0300 25,675 +0.00(+20.00%)
Feb 12, 2020 0.0300 0.0300 0.0250 0.0250 73,166 -0.00(-16.67%)
Feb 11, 2020 0.0350 0.0350 0.0250 0.0300 78,792 -0.01(-14.29%)
Feb 10, 2020 0.0300 0.0350 0.0250 0.0350 70,065 +0.01(+16.67%)
Feb 07, 2020 0.0350 0.0350 0.0250 0.0300 151,365 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 136,525 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0350 0.0300 0.0300 122,700 -0.01(-14.29%)
Feb 04, 2020 0.0350 0.0350 0.0300 0.0350 188,970 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0350 0.0300 0.0350 36,976 +0.00(+0.00%)
Jan 31, 2020 0.0350 0.0350 0.0350 0.0350 381 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0350 232,865 -0.00(-12.50%)
Jan 29, 2020 0.0400 0.0400 0.0350 0.0400 150,650 +0.00(+14.29%)
Jan 28, 2020 0.0400 0.0400 0.0350 0.0350 33,200 -0.00(-12.50%)
Jan 27, 2020 0.0450 0.0450 0.0400 0.0400 26,320 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 34,400 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0450 0.0400 0.0400 124,965 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0500 0.0400 0.0400 302,134 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 123,250 +0.00(+14.29%)
Jan 20, 2020 0.0400 0.0400 0.0350 0.0350 23,500 -0.00(-12.50%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 31,150 +0.00(+14.29%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0400 0.0350 0.0350 29,300 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0.0350 81,500 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 122,403 -0.00(-12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 34,900 -0.00(-11.11%)
Jan 09, 2020 0.0400 0.0450 0.0400 0.0450 24,903 +0.00(+12.50%)
Jan 08, 2020 0.0450 0.0450 0.0400 0.0400 67,000 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0400 0.0400 150,563 -0.00(-11.11%)
Jan 06, 2020 0.0450 0.0450 0.0400 0.0450 87,270 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 50,720 +0.00(+12.50%)
Jan 02, 2020 0.0300 0.0400 0.0300 0.0400 209,970 +0.00(+14.29%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2019 0.0350 0.0400 0.0300 0.0300 149,474 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0350 0.0300 0.0300 240,775 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2019 0.0350 0.0350 0.0300 0.0350 123,324 +0.01(+16.67%)
Dec 20, 2019 0.0350 0.0350 0.0300 0.0300 130,069 -0.01(-14.29%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 186,114 +0.01(+16.67%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+20.00%)
Dec 16, 2019 0.0350 0.0350 0.0250 0.0250 170,036 -0.01(-28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 16,400 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0250 0.0350 193,510 +0.01(+16.67%)
Dec 11, 2019 0.0300 0.0350 0.0250 0.0300 84,657 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 130,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0250 0.0300 257,298 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0350 0.0300 0.0300 632,000 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0300 0.0250 0.0300 196,945 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0250 0.0300 143,486 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0300 208,500 +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.