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: 11:58 AM EDT, May 31, 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 (%)
Sep 29, 2017
0.1350
0.1350
0.1300
0.1300
110,978
-0.01(-3.70%)
Sep 28, 2017
0.1400
0.1450
0.1300
0.1350
367,000
+0.00(+0.00%)
Sep 27, 2017
0.1350
0.1550
0.1350
0.1350
1,653,420
+0.00(+0.00%)
Sep 26, 2017
0.1300
0.1350
0.1250
0.1350
110,450
+0.01(+3.85%)
Sep 25, 2017
0.1400
0.1400
0.1300
0.1300
256,507
-0.01(-7.14%)
Sep 22, 2017
0.1350
0.1550
0.1350
0.1400
2,490,591
+0.01(+3.70%)
Sep 21, 2017
0.1400
0.1400
0.1350
0.1350
117,450
-0.01(-3.57%)
Sep 20, 2017
0.1300
0.1400
0.1300
0.1400
120,645
+0.01(+7.69%)
Sep 19, 2017
0.1250
0.1350
0.1250
0.1300
218,863
+0.01(+4.00%)
Sep 18, 2017
0.1350
0.1400
0.1200
0.1250
280,145
-0.01(-7.41%)
Sep 15, 2017
0.1350
0.1400
0.1300
0.1350
146,000
-0.01(-3.57%)
Sep 14, 2017
0.1400
0.1400
0.1300
0.1400
103,151
+0.01(+3.70%)
Sep 13, 2017
0.1350
0.1400
0.1300
0.1350
371,668
+0.00(+0.00%)
Sep 12, 2017
0.1350
0.1400
0.1300
0.1350
491,593
+0.00(+0.00%)
Sep 11, 2017
0.1350
0.1350
0.1300
0.1350
145,777
+0.01(+3.85%)
Sep 08, 2017
0.1300
0.1350
0.1200
0.1300
282,262
+0.00(+0.00%)
Sep 07, 2017
0.1300
0.1350
0.1300
0.1300
126,717
-0.01(-3.70%)
Sep 06, 2017
0.1350
0.1450
0.1350
0.1350
332,540
+0.00(+0.00%)
Sep 05, 2017
0.1500
0.1500
0.1300
0.1350
938,213
-0.01(-10.00%)
Sep 01, 2017
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Aug 31, 2017
0.1500
0.1550
0.1450
0.1450
509,409
-0.01(-3.33%)
Aug 30, 2017
0.1450
0.1650
0.1450
0.1500
623,664
+0.01(+3.45%)
Aug 29, 2017
0.1400
0.1450
0.1350
0.1450
157,304
+0.00(+3.57%)
Aug 28, 2017
0.1400
0.1500
0.1300
0.1400
1,682,759
+0.01(+3.70%)
Aug 25, 2017
0.1050
0.1350
0.1050
0.1350
1,135,036
+0.04(+35.00%)
Aug 24, 2017
0.1100
0.1100
0.1000
0.1000
483,000
-0.00(-4.76%)
Aug 23, 2017
0.1050
0.1050
0.1050
0.1050
311,000
+0.00(+5.00%)
Aug 22, 2017
0.1100
0.1100
0.1000
0.1000
651,985
-0.01(-13.04%)
Aug 21, 2017
0.1050
0.1200
0.1050
0.1150
983,174
+0.01(+15.00%)
Aug 18, 2017
0.1000
0.1000
0.0900
0.1000
183,500
+0.01(+5.26%)
Aug 17, 2017
0.1000
0.1000
0.0900
0.0950
683,563
-0.01(-9.52%)
Aug 16, 2017
0.0950
0.1100
0.0900
0.1050
1,194,999
+0.02(+23.53%)
Aug 15, 2017
0.0850
0.0850
0.0850
0.0850
8,315
+0.00(+0.00%)
Aug 14, 2017
0.0850
0.0850
0.0800
0.0850
55,001
+0.01(+6.25%)
Aug 11, 2017
0.0800
0.0800
0.0800
0.0800
113,300
+0.00(+0.00%)
Aug 10, 2017
0.0850
0.0850
0.0800
0.0800
69,650
-0.01(-11.11%)
Aug 09, 2017
0.0900
0.0900
0.0800
0.0900
66,529
+0.00(+5.88%)
Aug 08, 2017
0.0950
0.0950
0.0850
0.0850
180,199
-0.00(-5.56%)
Aug 04, 2017
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Aug 03, 2017
0.0900
0.0950
0.0900
0.0950
315,188
+0.01(+11.76%)
Aug 02, 2017
0.0850
0.0900
0.0850
0.0850
68,600
+0.00(+0.00%)
Aug 01, 2017
0.0900
0.0900
0.0850
0.0850
154,000
-0.00(-5.56%)
Jul 31, 2017
0.0900
0.0900
0.0900
152,050
+0.00(+0.00%)
Jul 28, 2017
0.0900
0.0950
0.0850
0.0900
189,600
+0.00(+5.88%)
Jul 27, 2017
0.0900
0.0900
0.0850
0.0850
201,125
-0.00(-5.56%)
Jul 26, 2017
0.0950
0.0950
0.0900
0.0900
12,051
-0.01(-5.26%)
Jul 25, 2017
0.0950
0.0950
0.0900
0.0950
124,720
+0.01(+5.56%)
Jul 24, 2017
0.0900
0.0900
0.0850
0.0900
265,631
+0.00(+5.88%)
Jul 21, 2017
0.0900
0.0950
0.0800
0.0850
227,450
-0.00(-5.56%)
Jul 20, 2017
0.0900
0.0950
0.0850
0.0900
137,847
+0.00(+0.00%)
Jul 19, 2017
0.0900
0.0900
0.0850
0.0900
123,475
+0.00(+5.88%)
Jul 18, 2017
0.0850
0.0850
0.0850
0.0850
24,100
-0.00(-5.56%)
Jul 17, 2017
0.0850
0.0900
0.0800
0.0900
129,406
+0.00(+0.00%)
Jul 14, 2017
0.0900
0.0900
0.0850
0.0900
79,101
+0.00(+0.00%)
Jul 13, 2017
0.0850
0.0900
0.0850
0.0900
84,751
+0.01(+12.50%)
Jul 12, 2017
0.0900
0.0900
0.0750
0.0800
320,489
-0.01(-5.88%)
Jul 11, 2017
0.0850
0.0850
0.0850
0.0850
1,725
+0.00(+0.00%)
Jul 10, 2017
0.0850
0.0850
0.0850
0.0850
28,300
+0.00(+0.00%)
Jul 07, 2017
0.0850
0.0850
0.0800
0.0850
58,550
+0.01(+6.25%)
Jul 06, 2017
0.0950
0.0950
0.0800
0.0800
269,325
-0.01(-11.11%)
Jul 05, 2017
0.0950
0.0950
0.0850
0.0900
92,000
+0.00(+0.00%)
Jul 04, 2017
0.0950
0.0950
0.0900
0.0900
170,400
-0.01(-5.26%)
Jul 03, 2017
0.0950
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 30, 2017
0.0950
0.1000
0.0900
0.0950
941,460
+0.00(+0.00%)
Jun 29, 2017
0.0850
0.1050
0.0850
0.0950
1,076,194
+0.01(+18.75%)
Jun 28, 2017
0.0800
0.0850
0.0800
0.0800
326,150
+0.00(+0.00%)
Jun 27, 2017
0.0900
0.0900
0.0700
0.0800
1,241,200
-0.01(-5.88%)
Jun 26, 2017
0.1050
0.1100
0.0800
0.0850
834,059
-0.01(-10.53%)
Jun 23, 2017
0.1050
0.1050
0.0950
0.0950
21,500
-0.01(-5.00%)
Jun 22, 2017
0.1000
0.1050
0.0950
0.1000
38,705
-0.00(-4.76%)
Jun 21, 2017
0.1150
0.1200
0.0950
0.1050
419,739
-0.01(-8.70%)
Jun 20, 2017
0.0900
0.1150
0.0900
0.1150
422,700
+0.03(+35.29%)
Jun 19, 2017
0.0900
0.0900
0.0850
0.0850
13,000
+0.00(+0.00%)
Jun 16, 2017
0.0900
0.0900
0.0850
0.0850
24,000
-0.00(-5.56%)
Jun 15, 2017
0.0900
0.0900
0.0900
0.0900
1,100
+0.00(+5.88%)
Jun 14, 2017
0.0900
0.0900
0.0850
0.0850
31,000
-0.00(-5.56%)
Jun 13, 2017
0.1000
0.1000
0.0850
0.0900
40,731
-0.01(-10.00%)
Jun 12, 2017
0.1000
0.1000
0.0900
0.1000
110,523
+0.01(+11.11%)
Jun 09, 2017
0.0800
0.0900
0.0800
0.0900
4,100
+0.01(+12.50%)
Jun 08, 2017
0.0850
0.0900
0.0800
0.0800
97,478
+0.00(+0.00%)
Jun 07, 2017
0.0900
0.0900
0.0800
0.0800
19,746
+0.00(+0.00%)
Jun 06, 2017
0.0950
0.0950
0.0800
0.0800
8,700
-0.01(-15.79%)
Jun 05, 2017
0.0950
0.0950
0.0950
0.0950
10,897
+0.01(+11.76%)
Jun 02, 2017
0.0700
0.0850
0.0700
0.0850
21,200
-0.02(-19.05%)
Jun 01, 2017
0.1050
0.1050
0.1050
0.1050
1,200
+0.00(+0.00%)
May 31, 2017
0.1050
0.1050
0.1050
0.1050
1,000
+0.01(+16.67%)
May 30, 2017
0.0900
0.0900
0.0900
0.0900
19,007
+0.01(+12.50%)
May 26, 2017
0.0800
0.0800
0.0800
11,980
+0.00(+0.00%)
May 25, 2017
0.0800
0.0800
0.0800
0.0800
96,202
+0.00(+0.00%)
May 24, 2017
0.0800
0.0900
0.0800
0.0800
51,500
+0.00(+0.00%)
May 23, 2017
0.0900
0.0900
0.0800
0.0800
123,500
-0.04(-30.43%)
May 19, 2017
0.1150
0.1150
0.1150
0
+0.03(+27.78%)
May 18, 2017
0.0900
0.0900
0.0900
0.0900
1,000
-0.01(-5.26%)
May 17, 2017
0.1000
0.1000
0.0950
0.0950
20,000
-0.03(-24.00%)
May 16, 2017
0.1050
0.1250
0.1050
0.1250
69,000
+0.03(+31.58%)
May 15, 2017
0.0900
0.0950
0.0900
0.0950
79,700
+0.01(+5.56%)
May 12, 2017
0.0900
0.0900
0.0900
0.0900
7,000
-0.03(-21.74%)
May 11, 2017
0.1150
0.1150
0.1150
0.1150
815
+0.00(+0.00%)
May 10, 2017
0.1150
0.1150
0.1150
0.1150
1,059
+0.03(+27.78%)
May 09, 2017
0.0900
0.0900
0.0900
0.0900
125,000
-0.03(-21.74%)
May 04, 2017
0.1150
0.1150
0.1150
0
+0.03(+27.78%)
May 03, 2017
0.0950
0.0950
0.0900
0.0900
368,100
-0.01(-14.29%)
May 02, 2017
0.0950
0.1050
0.0900
0.1050
477,955
+0.01(+10.53%)
May 01, 2017
0.0950
0.0950
0.0950
0.0950
38,100
+0.00(+0.00%)
Apr 28, 2017
0.0950
0.1050
0.0950
0.0950
234,610
-0.01(-9.52%)
Apr 27, 2017
0.0950
0.1050
0.0950
0.1050
467,726
+0.01(+10.53%)
Apr 26, 2017
0.1000
0.1000
0.0950
0.0950
75,900
-0.01(-5.00%)
Apr 25, 2017
0.1100
0.1150
0.1000
0.1000
78,045
-0.01(-9.09%)
Apr 24, 2017
0.1100
0.1100
0.1100
0.1100
30,025
+0.01(+4.76%)
Apr 21, 2017
0.1150
0.1200
0.0950
0.1050
73,700
+0.01(+10.53%)
Apr 20, 2017
0.0800
0.1150
0.0800
0.0950
198,500
+0.03(+46.15%)
Apr 19, 2017
0.0600
0.0650
0.0600
0.0650
40,000
-0.04(-35.00%)
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
.