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 (%)
Feb 28, 2022 0.0500 0.0600 0.0500 0.0600 200,195 +0.01(+20.00%)
Feb 25, 2022 0.0500 0.0500 0.0500 0.0500 8,600 +0.00(+0.00%)
Feb 24, 2022 0.0550 0.0550 0.0500 0.0500 376,966 -0.00(-9.09%)
Feb 23, 2022 0.0600 0.0600 0.0500 0.0550 72,668 +0.00(+0.00%)
Feb 22, 2022 0.0550 0.0550 53,262 -0.00(-8.33%)
Feb 18, 2022 0.0600 0 +0.00(+0.00%)
Feb 17, 2022 0.0600 0.0600 0.0600 0.0600 10,002 +0.00(+0.00%)
Feb 16, 2022 0.0600 0.0600 0.0550 0.0600 60,530 +0.00(+0.00%)
Feb 15, 2022 0.0550 0.0600 0.0550 0.0600 127,100 +0.00(+9.09%)
Feb 14, 2022 0.0550 0.0600 0.0550 0.0550 137,733 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0550 0.0550 99,700 +0.00(+0.00%)
Feb 10, 2022 0.0600 0.0600 0.0550 0.0550 133,944 +0.00(+0.00%)
Feb 09, 2022 0.0650 0.0650 0.0550 0.0550 346,411 -0.01(-15.38%)
Feb 08, 2022 0.0650 0.0650 0.0600 0.0650 38,987 -0.01(-7.14%)
Feb 07, 2022 0.0650 0.0750 0.0650 0.0700 868,733 +0.01(+7.69%)
Feb 04, 2022 0.0600 0.0650 0.0600 0.0650 48,800 +0.01(+8.33%)
Feb 03, 2022 0.0600 0.0650 0.0600 130,500 -0.01(-7.69%)
Feb 02, 2022 0.0600 0.0650 0.0550 0.0650 205,855 +0.01(+8.33%)
Feb 01, 2022 0.0550 0.0600 0.0550 0.0600 482,329 +0.00(+9.09%)
Jan 31, 2022 0.0450 0.0600 0.0450 0.0550 1,269,436 +0.01(+22.22%)
Jan 28, 2022 0.0450 0.0450 0.0400 0.0450 221,925 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0450 0.0400 0.0450 38,040 +0.00(+12.50%)
Jan 26, 2022 0.0400 0.0450 0.0400 0.0400 116,948 +0.00(+0.00%)
Jan 25, 2022 0.0400 0.0400 0.0350 0.0400 214,908 +0.00(+0.00%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 328,451 +0.00(+0.00%)
Jan 21, 2022 0.0400 0.0400 0.0400 0.0400 262,249 -0.00(-6.98%)
Jan 20, 2022 0.0450 0.0500 0.0430 0.0430 157,331 -0.00(-4.44%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 37,595 +0.00(+0.00%)
Jan 18, 2022 0.0500 0.0500 0.0450 0.0450 384,380 -0.01(-10.00%)
Jan 17, 2022 0.0500 0.0550 0.0500 0.0500 113,998 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0550 0.0500 0.0500 47,238 -0.00(-9.09%)
Jan 13, 2022 0.0550 0.0550 0.0500 0.0550 99,045 +0.00(+10.00%)
Jan 12, 2022 0.0500 0.0500 0.0500 0.0500 299,026 -0.00(-9.09%)
Jan 11, 2022 0.0550 0.0600 0.0500 0.0550 170,502 +0.00(+0.00%)
Jan 10, 2022 0.0600 0.0600 0.0500 0.0550 208,424 -0.00(-8.33%)
Jan 07, 2022 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0600 0.0550 0.0600 180,200 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0500 0.0550 455,363 +0.00(+0.00%)
Jan 04, 2022 0.0550 0.0550 0.0500 0.0550 131,144 +0.00(+10.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0550 0.0500 0.0500 140,351 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0550 0.0500 0.0500 259,674 -0.00(-5.66%)
Dec 24, 2021 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Dec 23, 2021 0.0500 0.0550 0.0500 0.0550 238,105 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0550 0.0500 0.0550 195,039 +0.00(+10.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 3,295 +0.00(+0.00%)
Dec 20, 2021 0.0450 0.0500 0.0450 0.0500 48,473 +0.00(+0.00%)
Dec 17, 2021 0.0500 0.0500 0.0500 0.0500 57,615 +0.01(+11.11%)
Dec 16, 2021 0.0500 0.0500 0.0450 0.0450 431,539 -0.01(-10.00%)
Dec 15, 2021 0.0500 0.0550 0.0450 0.0500 80,800 +0.01(+11.11%)
Dec 14, 2021 0.0500 0.0500 0.0450 0.0450 266,500 -0.01(-18.18%)
Dec 13, 2021 0.0550 0.0550 0.0500 0.0550 263,725 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0600 0.0500 0.0550 717,961 +0.00(+0.00%)
Dec 09, 2021 0.0400 0.0550 0.0400 0.0550 672,250 +0.01(+22.22%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 13,823 +0.00(+0.00%)
Dec 07, 2021 0.0400 0.0450 0.0350 0.0450 52,731 +0.00(+12.50%)
Dec 06, 2021 0.0450 0.0500 0.0350 0.0400 266,994 -0.01(-20.00%)
Dec 03, 2021 0.0550 0.0550 0.0500 0.0500 123,470 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0550 0.0450 0.0500 134,220 +0.01(+11.11%)
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.