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
Streaming Delayed 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 (%)
Jul 30, 2021
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jul 29, 2021
0.0800
0.0850
0.0800
0.0850
12,073
+0.01(+6.25%)
Jul 28, 2021
0.0850
0.0850
0.0750
0.0800
135,451
-0.01(-5.88%)
Jul 27, 2021
0.0850
0.0900
0.0750
0.0850
117,476
+0.00(+0.00%)
Jul 26, 2021
0.0850
0.0850
0.0700
0.0850
247,232
-0.01(-10.53%)
Jul 23, 2021
0.0900
0.0950
0.0900
0.0950
14,500
+0.01(+5.56%)
Jul 22, 2021
0.1000
0.1000
0.0900
0.0900
26,600
-0.01(-10.00%)
Jul 21, 2021
0.0900
0.1000
0.0750
0.1000
227,141
+0.02(+25.00%)
Jul 20, 2021
0.0800
0.0950
0.0800
0.0800
170,749
-0.01(-11.11%)
Jul 19, 2021
0.0800
0.0900
0.0800
0.0900
99,500
+0.00(+5.88%)
Jul 16, 2021
0.0800
0.0900
0.0800
0.0850
107,974
+0.00(+0.00%)
Jul 15, 2021
0.0800
0.0850
0.0800
0.0850
34,690
-0.00(-5.56%)
Jul 14, 2021
0.0850
0.0900
0.0800
0.0900
46,536
+0.00(+0.00%)
Jul 13, 2021
0.0850
0.0950
0.0800
0.0900
331,936
+0.00(+0.00%)
Jul 12, 2021
0.0850
0.0900
0.0800
0.0900
29,301
+0.00(+0.00%)
Jul 09, 2021
0.0950
0.1000
0.0900
0.0900
307,882
+0.00(+0.00%)
Jul 08, 2021
0.0700
0.0900
0.0700
0.0900
508,202
+0.01(+20.00%)
Jul 07, 2021
0.0800
0.0800
0.0700
0.0750
459,581
-0.01(-11.76%)
Jul 06, 2021
0.0900
0.0950
0.0850
0.0850
345,403
-0.00(-5.56%)
Jul 05, 2021
0.0850
0.0900
0.0850
0.0900
51,300
+0.01(+12.50%)
Jul 02, 2021
0.0800
0.0800
0.0750
0.0800
60,571
-0.01(-5.88%)
Jun 30, 2021
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 29, 2021
0.0900
0.0900
0.0800
0.0850
173,362
+0.00(+0.00%)
Jun 28, 2021
0.0900
0.1050
0.0850
0.0850
265,438
-0.00(-5.56%)
Jun 25, 2021
0.0900
0.0950
0.0900
0.0900
98,400
-0.01(-10.00%)
Jun 24, 2021
0.0950
0.1000
0.0950
0.1000
25,328
+0.01(+5.26%)
Jun 23, 2021
0.0900
0.0950
0.0900
0.0950
236,100
+0.01(+11.76%)
Jun 22, 2021
0.1000
0.1050
0.0850
0.0850
451,220
-0.01(-15.00%)
Jun 21, 2021
0.1000
0.1000
0.0950
0.1000
180,500
+0.00(+0.00%)
Jun 18, 2021
0.1000
0.1000
0.1000
0.1000
96,060
+0.01(+5.26%)
Jun 17, 2021
0.1000
0.1000
0.0950
0.0950
57,553
+0.00(+0.00%)
Jun 16, 2021
0.1200
0.1200
0.0950
0.0950
123,769
-0.01(-13.64%)
Jun 15, 2021
0.1050
0.1100
0.1000
0.1100
74,166
+0.01(+4.76%)
Jun 14, 2021
0.1150
0.1150
0.1050
0.1050
164,537
-0.01(-8.70%)
Jun 11, 2021
0.1200
0.1250
0.1150
0.1150
77,274
-0.00(-4.17%)
Jun 10, 2021
0.1100
0.1200
0.1050
0.1200
477,967
+0.01(+9.09%)
Jun 09, 2021
0.1000
0.1100
0.1000
0.1100
463,554
+0.01(+4.76%)
Jun 08, 2021
0.1000
0.1050
0.1000
0.1050
289,748
+0.00(+0.00%)
Jun 07, 2021
0.0950
0.1050
0.0900
0.1050
258,540
+0.02(+23.53%)
Jun 04, 2021
0.0950
0.0950
0.0850
0.0850
272,276
-0.01(-10.53%)
Jun 03, 2021
0.0950
0.1000
0.0900
0.0950
406,743
+0.01(+5.56%)
Jun 02, 2021
0.1000
0.1050
0.0900
0.0900
1,556,748
-0.02(-18.18%)
Jun 01, 2021
0.1100
0.1200
0.1100
0.1100
238,289
-0.01(-4.35%)
May 31, 2021
0.1100
0.1150
0.1100
0.1150
204,935
-0.00(-4.17%)
May 28, 2021
0.1150
0.1200
0.1100
0.1200
242,907
+0.00(+0.00%)
May 27, 2021
0.1300
0.1300
0.1100
0.1200
590,418
-0.01(-4.00%)
May 26, 2021
0.1200
0.1250
0.1150
0.1250
306,600
+0.00(+0.00%)
May 25, 2021
0.1250
0.1250
0.1150
0.1250
263,144
+0.00(+0.00%)
May 21, 2021
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
May 20, 2021
0.1250
0.1250
0.1150
0.1200
197,711
-0.01(-4.00%)
May 19, 2021
0.1350
0.1350
0.1250
0.1250
211,709
-0.01(-7.41%)
May 18, 2021
0.1350
0.1400
0.1350
0.1350
101,580
+0.01(+3.85%)
May 17, 2021
0.1350
0.1350
0.1250
0.1300
210,120
+0.00(+0.00%)
May 14, 2021
0.1250
0.1350
0.1250
0.1300
152,973
+0.01(+4.00%)
May 13, 2021
0.1300
0.1350
0.1250
0.1250
117,021
-0.01(-3.85%)
May 12, 2021
0.1550
0.1550
0.1300
0.1300
450,950
-0.02(-16.13%)
May 11, 2021
0.1250
0.1550
0.1250
0.1550
472,697
+0.03(+24.00%)
May 10, 2021
0.1500
0.1500
0.1250
0.1250
546,649
-0.02(-16.67%)
May 07, 2021
0.1600
0.1600
0.1500
0.1500
580,218
-0.01(-6.25%)
May 06, 2021
0.1750
0.1750
0.1500
0.1600
1,572,889
-0.01(-3.03%)
May 05, 2021
0.1700
0.1700
0.1650
0.1650
454,662
+0.00(+0.00%)
May 04, 2021
0.1950
0.1950
0.1650
0.1650
711,018
-0.03(-15.38%)
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
.