Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 3:52 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
0.2500
0.2550
0.2400
0.2500
193,939
-0.01(-1.96%)
Mar 30, 2021
0.2500
0.2600
0.2400
0.2550
141,686
+0.02(+6.25%)
Mar 29, 2021
0.2550
0.2550
0.2300
0.2400
147,815
+0.00(+0.00%)
Mar 26, 2021
0.2550
0.2600
0.2400
0.2400
128,900
-0.01(-4.00%)
Mar 25, 2021
0.2200
0.2550
0.2050
0.2500
224,061
+0.02(+11.11%)
Mar 24, 2021
0.2450
0.2500
0.2250
0.2250
189,691
-0.01(-6.25%)
Mar 23, 2021
0.2500
0.2650
0.2300
0.2400
271,828
-0.02(-5.88%)
Mar 22, 2021
0.2600
0.2600
0.2500
0.2550
66,150
-0.01(-1.92%)
Mar 19, 2021
0.2600
0.2650
0.2550
0.2600
196,400
-0.01(-1.89%)
Mar 18, 2021
0.2700
0.2800
0.2600
0.2650
279,321
-0.01(-3.64%)
Mar 17, 2021
0.3000
0.3000
0.2750
0.2750
158,466
-0.02(-8.33%)
Mar 16, 2021
0.2900
0.3000
0.2700
0.3000
285,823
+0.01(+3.45%)
Mar 15, 2021
0.2500
0.2900
0.2500
0.2900
358,536
+0.01(+3.57%)
Mar 12, 2021
0.2950
0.2950
0.2700
0.2800
316,400
-0.01(-3.45%)
Mar 11, 2021
0.3000
0.3000
0.2800
0.2900
190,655
+0.00(+0.00%)
Mar 10, 2021
0.3300
0.3300
0.2900
0.2900
446,660
-0.03(-7.94%)
Mar 09, 2021
0.3300
0.3550
0.3000
0.3150
1,058,901
-0.01(-1.56%)
Mar 08, 2021
0.2750
0.3400
0.2700
0.3200
756,326
+0.05(+18.52%)
Mar 05, 2021
0.2500
0.2700
0.2100
0.2700
728,200
+0.01(+1.89%)
Mar 04, 2021
0.3000
0.3000
0.2000
0.2650
581,312
-0.04(-14.52%)
Mar 03, 2021
0.3200
0.3300
0.2700
0.3100
901,065
-0.01(-3.13%)
Mar 02, 2021
0.3750
0.3750
0.3100
0.3200
641,414
-0.05(-14.67%)
Mar 01, 2021
0.4000
0.4100
0.3500
0.3750
588,820
-0.01(-1.32%)
Feb 26, 2021
0.3500
0.4050
0.3450
0.3800
2,229,400
+0.03(+8.57%)
Feb 25, 2021
0.2900
0.3500
0.2850
0.3500
3,103,857
+0.06(+20.69%)
Feb 24, 2021
0.2700
0.2900
0.2550
0.2900
450,179
+0.02(+7.41%)
Feb 23, 2021
0.2750
0.2750
0.2450
0.2700
852,721
-0.01(-1.82%)
Feb 22, 2021
0.2500
0.3000
0.2500
0.2750
1,942,256
+0.03(+12.24%)
Feb 19, 2021
0.2100
0.2450
0.2100
0.2450
893,500
+0.02(+8.89%)
Feb 18, 2021
0.2300
0.2350
0.2000
0.2250
669,721
-0.01(-2.17%)
Feb 17, 2021
0.2400
0.2400
0.2200
0.2300
738,200
-0.00(-2.13%)
Feb 16, 2021
0.2200
0.2350
0.2000
0.2350
1,181,406
+0.02(+11.90%)
Feb 12, 2021
0.2100
0.2100
0.2100
0
+0.02(+10.53%)
Feb 11, 2021
0.2350
0.2350
0.1900
0.1900
615,176
-0.04(-17.39%)
Feb 10, 2021
0.2000
0.2400
0.2000
0.2300
1,335,950
+0.03(+15.00%)
Feb 09, 2021
0.1950
0.2000
0.1900
0.2000
963,995
+0.02(+8.11%)
Feb 08, 2021
0.1750
0.1900
0.1650
0.1850
708,245
+0.02(+12.12%)
Feb 05, 2021
0.1750
0.1750
0.1600
0.1650
223,300
+0.01(+3.13%)
Feb 04, 2021
0.1650
0.1800
0.1500
0.1600
740,509
+0.01(+6.67%)
Feb 03, 2021
0.1350
0.1500
0.1350
0.1500
45,535
+0.00(+0.00%)
Feb 02, 2021
0.1600
0.1600
0.1400
0.1500
176,219
+0.01(+3.45%)
Feb 01, 2021
0.1400
0.1500
0.1250
0.1450
291,216
+0.00(+0.00%)
Jan 29, 2021
0.1500
0.1500
0.1400
0.1450
295,100
+0.00(+0.00%)
Jan 28, 2021
0.1500
0.1500
0.1300
0.1450
572,565
-0.01(-3.33%)
Jan 27, 2021
0.1650
0.1650
0.1500
0.1500
226,531
-0.01(-6.25%)
Jan 26, 2021
0.1700
0.1700
0.1550
0.1600
456,930
-0.02(-11.11%)
Jan 25, 2021
0.1700
0.1850
0.1550
0.1800
355,523
+0.00(+0.00%)
Jan 22, 2021
0.1850
0.1850
0.1650
0.1800
369,700
-0.01(-2.70%)
Jan 21, 2021
0.1950
0.2100
0.1750
0.1850
1,018,295
-0.01(-2.63%)
Jan 20, 2021
0.1750
0.2000
0.1750
0.1900
393,530
+0.02(+11.76%)
Jan 19, 2021
0.1550
0.1700
0.1450
0.1700
1,292,018
+0.02(+13.33%)
Jan 18, 2021
0.1800
0.1800
0.1450
0.1500
460,307
-0.03(-16.67%)
Jan 15, 2021
0.1900
0.1950
0.1650
0.1800
446,700
+0.00(+0.00%)
Jan 14, 2021
0.1900
0.2000
0.1800
0.1800
349,025
-0.01(-2.70%)
Jan 13, 2021
0.2000
0.2000
0.1800
0.1850
172,638
-0.02(-7.50%)
Jan 12, 2021
0.1900
0.2000
0.1700
0.2000
227,857
+0.02(+8.11%)
Jan 11, 2021
0.2000
0.2050
0.1700
0.1850
396,267
-0.01(-5.13%)
Jan 08, 2021
0.2050
0.2450
0.1950
0.1950
2,440,900
+0.00(+0.00%)
Jan 07, 2021
0.1350
0.2000
0.1350
0.1950
639,733
+0.06(+44.44%)
Jan 06, 2021
0.1250
0.1400
0.1250
0.1350
387,371
+0.01(+3.85%)
Jan 05, 2021
0.1300
0.1350
0.1200
0.1300
245,444
+0.01(+4.00%)
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
.