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: 2:16 PM EDT, May 21, 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 30, 2019
0.0400
0.0400
0.0400
0.0400
1,263
+0.00(+0.00%)
Sep 27, 2019
0.0400
0.0400
0.0350
0.0400
246,000
+0.00(+0.00%)
Sep 26, 2019
0.0350
0.0400
0.0350
0.0400
28,614
+0.00(+0.00%)
Sep 25, 2019
0.0350
0.0400
0.0350
0.0400
36,627
+0.00(+0.00%)
Sep 24, 2019
0.0450
0.0450
0.0400
0.0400
187,052
-0.00(-11.11%)
Sep 23, 2019
0.0500
0.0500
0.0400
0.0450
164,000
+0.00(+0.00%)
Sep 20, 2019
0.0450
0.0500
0.0450
0.0450
178,006
+0.00(+0.00%)
Sep 19, 2019
0.0450
0.0450
0.0450
0.0450
15,333
-0.01(-10.00%)
Sep 18, 2019
0.0450
0.0500
0.0450
0.0500
35,400
+0.01(+11.11%)
Sep 17, 2019
0.0500
0.0500
0.0450
0.0450
156,355
-0.01(-10.00%)
Sep 16, 2019
0.0450
0.0500
0.0450
0.0500
229,892
+0.01(+11.11%)
Sep 13, 2019
0.0450
0.0450
0.0450
0.0450
132,150
+0.00(+12.50%)
Sep 12, 2019
0.0400
0.0450
0.0400
0.0400
78,039
+0.00(+0.00%)
Sep 11, 2019
0.0450
0.0450
0.0350
0.0400
352,800
-0.00(-11.11%)
Sep 10, 2019
0.0500
0.0500
0.0450
0.0450
131,250
+0.00(+0.00%)
Sep 09, 2019
0.0500
0.0500
0.0450
0.0450
29,152
-0.01(-10.00%)
Sep 06, 2019
0.0500
0.0500
0.0450
0.0500
49,590
+0.00(+0.00%)
Sep 05, 2019
0.0500
0.0500
0.0450
0.0500
68,164
+0.00(+0.00%)
Sep 04, 2019
0.0500
0.0500
0.0450
0.0500
36,250
+0.00(+0.00%)
Sep 03, 2019
0.0550
0.0550
0.0450
0.0500
41,876
+0.00(+0.00%)
Aug 30, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 29, 2019
0.0550
0.0550
0.0450
0.0500
748,425
+0.00(+0.00%)
Aug 28, 2019
0.0550
0.0550
0.0500
0.0500
25,000
-0.00(-9.09%)
Aug 27, 2019
0.0500
0.0550
0.0450
0.0550
177,500
+0.00(+0.00%)
Aug 26, 2019
0.0600
0.0600
0.0500
0.0550
142,100
+0.00(+0.00%)
Aug 23, 2019
0.0550
0.0550
0.0550
0.0550
143,535
+0.00(+10.00%)
Aug 22, 2019
0.0600
0.0600
0.0500
0.0500
168,089
-0.00(-9.09%)
Aug 21, 2019
0.0550
0.0550
0.0500
0.0550
241,000
+0.00(+0.00%)
Aug 20, 2019
0.0550
0.0550
0.0550
0.0550
20,999
+0.00(+10.00%)
Aug 19, 2019
0.0500
0.0500
0.0500
0.0500
41,999
+0.00(+0.00%)
Aug 16, 2019
0.0550
0.0550
0.0500
0.0500
117,750
-0.00(-9.09%)
Aug 15, 2019
0.0600
0.0600
0.0500
0.0550
646,299
-0.00(-8.33%)
Aug 14, 2019
0.0550
0.0600
0.0550
0.0600
582,507
+0.00(+0.00%)
Aug 13, 2019
0.0600
0.0600
0.0550
0.0600
178,875
+0.00(+0.00%)
Aug 12, 2019
0.0650
0.0650
0.0600
0.0600
148,909
+0.00(+9.09%)
Aug 09, 2019
0.0650
0.0650
0.0550
0.0550
79,689
-0.00(-8.33%)
Aug 08, 2019
0.0600
0.0650
0.0600
0.0600
119,154
+0.00(+0.00%)
Aug 07, 2019
0.0600
0.0600
0.0550
0.0600
156,429
+0.00(+9.09%)
Aug 06, 2019
0.0650
0.0650
0.0550
0.0550
230,667
-0.00(-8.33%)
Aug 02, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 01, 2019
0.0650
0.0650
0.0600
0.0600
37,650
-0.01(-7.69%)
Jul 31, 2019
0.0700
0.0700
0.0650
0.0650
18,026
+0.00(+0.00%)
Jul 30, 2019
0.0700
0.0700
0.0650
0.0650
22,270
+0.00(+0.00%)
Jul 29, 2019
0.0650
0.0650
0.0600
0.0650
29,250
+0.00(+0.00%)
Jul 26, 2019
0.0700
0.0700
0.0600
0.0650
138,175
+0.00(+0.00%)
Jul 25, 2019
0.0650
0.0700
0.0600
0.0650
124,580
+0.00(+0.00%)
Jul 24, 2019
0.0750
0.0750
0.0650
0.0650
11,360
-0.01(-7.14%)
Jul 23, 2019
0.0750
0.0750
0.0700
0.0700
39,600
-0.00(-6.67%)
Jul 22, 2019
0.0650
0.0750
0.0650
0.0750
142,340
+0.01(+15.38%)
Jul 19, 2019
0.0650
0.0750
0.0650
0.0650
118,231
+0.00(+0.00%)
Jul 18, 2019
0.0700
0.0700
0.0650
0.0650
13,500
+0.00(+0.00%)
Jul 17, 2019
0.0700
0.0700
0.0650
0.0650
70,254
-0.01(-7.14%)
Jul 16, 2019
0.0600
0.0700
0.0600
0.0700
203,682
+0.00(+0.00%)
Jul 15, 2019
0.0650
0.0700
0.0650
0.0700
76,360
+0.01(+7.69%)
Jul 12, 2019
0.0600
0.0650
0.0600
0.0650
153,268
+0.01(+18.18%)
Jul 11, 2019
0.0550
0.0600
0.0550
0.0550
175,250
+0.00(+0.00%)
Jul 10, 2019
0.0600
0.0650
0.0550
0.0550
188,750
-0.00(-8.33%)
Jul 09, 2019
0.0650
0.0650
0.0600
0.0600
125,975
-0.01(-7.69%)
Jul 08, 2019
0.0650
0.0650
0.0600
0.0650
97,790
-0.01(-7.14%)
Jul 05, 2019
0.0700
0.0700
0.0650
0.0700
21,300
+0.01(+7.69%)
Jul 04, 2019
0.0700
0.0700
0.0650
0.0650
68,000
-0.01(-7.14%)
Jul 03, 2019
0.0700
0.0700
0.0650
0.0700
67,400
+0.01(+7.69%)
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
.