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: 2:10 PM EDT, May 28, 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 (%)
May 31, 2022
0.0350
0.0350
0.0350
0.0350
123,592
+0.00(+0.00%)
May 30, 2022
0.0350
0.0350
0.0350
0.0350
3,001
+0.00(+0.00%)
May 27, 2022
0.0350
0.0350
0.0300
0.0350
137,057
-0.00(-12.50%)
May 25, 2022
0.0400
0.0400
0
+0.00(+14.29%)
May 24, 2022
0.0350
0.0400
0.0350
0.0350
269,000
-0.00(-12.50%)
May 19, 2022
0.0400
0
+0.00(+0.00%)
May 18, 2022
0.0350
0.0400
0.0350
0.0400
13,300
+0.00(+14.29%)
May 17, 2022
0.0350
0.0350
0.0350
0.0350
3,200
+0.00(+0.00%)
May 16, 2022
0.0350
0.0350
0.0300
0.0350
149,900
-0.00(-12.50%)
May 13, 2022
0.0350
0.0400
0.0350
0.0400
179,698
+0.00(+14.29%)
May 12, 2022
0.0400
0.0450
0.0350
0.0350
49,000
-0.01(-22.22%)
May 11, 2022
0.0400
0.0450
0.0400
0.0450
6,000
+0.00(+0.00%)
May 10, 2022
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+12.50%)
May 09, 2022
0.0350
0.0450
0.0350
0.0400
112,570
-0.00(-11.11%)
May 06, 2022
0.0450
0.0450
0.0400
0.0450
195,050
-0.01(-10.00%)
May 05, 2022
0.0400
0.0500
0.0400
0.0500
148,290
+0.01(+25.00%)
May 04, 2022
0.0450
0.0450
0.0380
0.0400
94,535
-0.00(-11.11%)
May 03, 2022
0.0450
0.0500
0.0450
0.0450
69,000
+0.00(+0.00%)
May 02, 2022
0.0450
0.0500
0.0450
0.0450
49,105
+0.00(+0.00%)
Apr 28, 2022
0.0450
0.0450
738
+0.00(+0.00%)
Apr 27, 2022
0.0400
0.0450
0.0400
0.0450
103,550
+0.01(+28.57%)
Apr 26, 2022
0.0450
0.0450
0.0350
0.0350
549,469
-0.01(-22.22%)
Apr 25, 2022
0.0450
0.0450
0.0450
0.0450
158,181
-0.01(-10.00%)
Apr 22, 2022
0.0500
0.0500
0.0450
0.0500
72,000
+0.00(+4.17%)
Apr 21, 2022
0.0450
0.0500
0.0450
0.0480
445,572
+0.00(+6.67%)
Apr 20, 2022
0.0500
0.0500
0.0450
0.0450
58,300
+0.00(+0.00%)
Apr 19, 2022
0.0500
0.0500
0.0450
0.0450
160,200
-0.01(-10.00%)
Apr 18, 2022
0.0500
0.0550
0.0500
0.0500
318,784
+0.01(+11.11%)
Apr 14, 2022
0.0450
0
-0.01(-10.00%)
Apr 13, 2022
0.0450
0.0500
0.0450
0.0500
57,000
+0.00(+4.17%)
Apr 12, 2022
0.0500
0.0550
0.0480
0.0480
406,453
-0.01(-12.73%)
Apr 11, 2022
0.0500
0.0550
0.0500
0.0550
16,121
+0.00(+10.00%)
Apr 08, 2022
0.0500
0.0500
0.0500
0.0500
34,240
+0.00(+0.00%)
Apr 07, 2022
0.0550
0.0550
0.0500
0.0500
23,499
-0.00(-9.09%)
Apr 06, 2022
0.0500
0.0550
0.0500
0.0550
101,507
-0.00(-8.33%)
Apr 05, 2022
0.0550
0.0600
0.0500
0.0600
103,351
+0.00(+0.00%)
Apr 04, 2022
0.0500
0.0600
0.0450
0.0600
586,000
+0.01(+20.00%)
Apr 01, 2022
0.0500
0.0500
0.0450
0.0500
113,250
+0.00(+0.00%)
Mar 31, 2022
0.0500
0.0500
0.0450
0.0500
122,187
+0.00(+0.00%)
Mar 30, 2022
0.0500
0.0500
0.0500
0.0500
63,655
+0.00(+0.00%)
Mar 29, 2022
0.0500
0.0500
0.0500
0.0500
80,900
-0.00(-9.09%)
Mar 28, 2022
0.0600
0.0600
0.0500
0.0550
632,301
-0.00(-8.33%)
Mar 25, 2022
0.0550
0.0600
0.0550
0.0600
192,040
+0.00(+9.09%)
Mar 24, 2022
0.0450
0.0550
0.0450
0.0550
169,303
+0.00(+0.00%)
Mar 23, 2022
0.0500
0.0550
0.0500
0.0550
67,925
+0.00(+10.00%)
Mar 22, 2022
0.0500
0.0550
0.0450
0.0500
203,485
+0.00(+0.00%)
Mar 21, 2022
0.0550
0.0550
0.0500
0.0500
77,523
-0.00(-9.09%)
Mar 18, 2022
0.0500
0.0550
0.0450
0.0550
63,335
+0.00(+10.00%)
Mar 17, 2022
0.0500
0.0550
0.0500
0.0500
170,130
+0.01(+11.11%)
Mar 16, 2022
0.0500
0.0500
0.0450
0.0450
12,290
-0.01(-10.00%)
Mar 15, 2022
0.0500
0.0500
0.0500
0.0500
100,571
-0.00(-9.09%)
Mar 14, 2022
0.0500
0.0550
0.0500
0.0550
261,601
+0.00(+0.00%)
Mar 11, 2022
0.0550
0.0600
0.0500
0.0550
328,135
-0.00(-8.33%)
Mar 10, 2022
0.0550
0.0700
0.0550
0.0600
1,156,596
+0.01(+20.00%)
Mar 09, 2022
0.0500
0.0550
0.0500
0.0500
131,975
+0.00(+4.17%)
Mar 08, 2022
0.0500
0.0500
0.0450
0.0480
110,550
-0.00(-4.00%)
Mar 07, 2022
0.0500
0.0500
0.0500
0.0500
85,900
-0.00(-9.09%)
Mar 04, 2022
0.0500
0.0550
0.0500
0.0550
27,200
+0.00(+0.00%)
Mar 03, 2022
0.0500
0.0550
0.0450
0.0550
203,866
+0.01(+14.58%)
Mar 02, 2022
0.0500
0.0550
0.0480
0.0480
340,138
-0.01(-20.00%)
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
.