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: 12:08 PM EDT, May 15, 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 (%)
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%)
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
.