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: 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 (%)
Jul 31, 2018
0.1750
0.1750
0.1650
0.1650
557,804
-0.01(-5.71%)
Jul 30, 2018
0.1850
0.1850
0.1700
0.1750
318,753
-0.01(-5.41%)
Jul 27, 2018
0.1850
0.1850
0.1750
0.1850
292,000
+0.01(+2.78%)
Jul 26, 2018
0.1800
0.1850
0.1800
0.1800
114,014
-0.01(-2.70%)
Jul 25, 2018
0.1900
0.1950
0.1750
0.1850
300,222
-0.01(-5.13%)
Jul 24, 2018
0.2100
0.2200
0.1850
0.1950
644,008
-0.01(-4.88%)
Jul 23, 2018
0.1850
0.2100
0.1850
0.2050
639,879
+0.02(+13.89%)
Jul 20, 2018
0.1800
0.1850
0.1800
0.1800
202,365
+0.00(+0.00%)
Jul 19, 2018
0.1800
0.1900
0.1750
0.1800
294,668
+0.01(+5.88%)
Jul 18, 2018
0.1700
0.1750
0.1650
0.1700
660,285
-0.00(-2.86%)
Jul 17, 2018
0.1750
0.1850
0.1650
0.1750
581,442
+0.00(+0.00%)
Jul 16, 2018
0.1950
0.1950
0.1750
0.1750
230,609
-0.01(-2.78%)
Jul 13, 2018
0.1850
0.1950
0.1800
0.1800
162,890
-0.01(-2.70%)
Jul 12, 2018
0.1900
0.1950
0.1800
0.1850
177,898
-0.01(-5.13%)
Jul 11, 2018
0.1850
0.1950
0.1800
0.1950
1,325,312
+0.01(+2.63%)
Jul 10, 2018
0.2050
0.2100
0.1850
0.1900
841,701
-0.01(-7.32%)
Jul 09, 2018
0.2250
0.2250
0.2050
0.2050
940,826
-0.02(-8.89%)
Jul 06, 2018
0.2100
0.2250
0.2100
0.2250
244,887
+0.02(+7.14%)
Jul 05, 2018
0.2200
0.2200
0.2100
0.2100
239,470
+0.00(+0.00%)
Jul 04, 2018
0.2300
0.2300
0.2100
0.2100
243,842
-0.01(-4.55%)
Jul 03, 2018
0.2250
0.2300
0.2250
0.2200
177,860
+0.00(+0.00%)
Jun 29, 2018
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Jun 28, 2018
0.2300
0.2350
0.2200
0.2250
200,605
-0.01(-2.17%)
Jun 27, 2018
0.2300
0.2300
0.2200
0.2300
103,174
+0.01(+2.22%)
Jun 26, 2018
0.2250
0.2350
0.2250
0.2250
172,345
-0.01(-4.26%)
Jun 25, 2018
0.2350
0.2350
0.2200
0.2350
208,307
+0.00(+0.00%)
Jun 22, 2018
0.2200
0.2350
0.2150
0.2350
150,534
+0.01(+6.82%)
Jun 21, 2018
0.2350
0.2400
0.2000
0.2200
1,433,951
-0.01(-2.22%)
Jun 20, 2018
0.2400
0.2400
0.2200
0.2250
624,686
-0.01(-2.17%)
Jun 19, 2018
0.2350
0.2400
0.2200
0.2300
230,111
-0.01(-4.17%)
Jun 18, 2018
0.2100
0.2400
0.2100
0.2400
432,409
+0.00(+0.00%)
Jun 15, 2018
0.2500
0.2350
0.2400
148,505
-0.01(-4.00%)
Jun 14, 2018
0.2400
0.2500
0.2350
0.2500
304,836
+0.01(+2.04%)
Jun 13, 2018
0.2450
0.3000
0.2400
0.2450
369,288
-0.01(-2.00%)
Jun 12, 2018
0.2450
0.2500
0.2400
0.2500
293,225
+0.00(+0.00%)
Jun 11, 2018
0.2500
0.2500
0.2400
0.2500
502,987
+0.00(+0.00%)
Jun 08, 2018
0.2500
0.2550
0.2400
0.2500
648,256
+0.02(+6.38%)
Jun 07, 2018
0.2500
0.2500
0.2350
0.2350
409,214
-0.02(-6.00%)
Jun 06, 2018
0.2550
0.2700
0.2400
0.2500
864,106
-0.02(-5.66%)
Jun 05, 2018
0.2550
0.2650
0.2400
0.2650
773,655
-0.01(-1.85%)
Jun 04, 2018
0.2650
0.2750
0.2450
0.2700
660,154
+0.02(+5.88%)
Jun 01, 2018
0.2800
0.2950
0.2550
0.2550
626,083
-0.03(-8.93%)
May 31, 2018
0.2950
0.3050
0.2700
0.2800
390,441
-0.01(-5.08%)
May 30, 2018
0.2950
0.3050
0.2900
0.2950
157,820
-0.01(-3.28%)
May 29, 2018
0.3000
0.3250
0.2900
0.3050
389,806
+0.01(+3.39%)
May 28, 2018
0.3100
0.3200
0.2900
0.2950
125,515
-0.03(-9.23%)
May 25, 2018
0.3300
0.3400
0.3150
0.3250
308,680
+0.00(+0.00%)
May 24, 2018
0.3450
0.3450
0.3250
0.3250
170,273
-0.02(-5.80%)
May 23, 2018
0.3400
0.3550
0.3400
0.3450
149,737
+0.00(+1.47%)
May 22, 2018
0.3350
0.3500
0.3350
0.3400
792,746
+0.01(+3.03%)
May 18, 2018
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
May 17, 2018
0.3400
0.3450
0.3150
0.3150
262,911
-0.01(-3.08%)
May 16, 2018
0.3450
0.3450
0.3250
0.3250
238,322
-0.01(-1.52%)
May 15, 2018
0.3500
0.3500
0.3200
0.3300
440,977
-0.02(-7.04%)
May 14, 2018
0.3700
0.3800
0.3400
0.3550
983,039
-0.01(-2.74%)
May 11, 2018
0.3000
0.3700
0.3000
0.3650
1,940,695
+0.08(+25.86%)
May 10, 2018
0.2750
0.2950
0.2600
0.2900
282,290
+0.03(+11.54%)
May 09, 2018
0.2750
0.2800
0.2600
0.2600
121,009
-0.02(-7.14%)
May 08, 2018
0.3000
0.3000
0.2600
0.2800
246,145
-0.02(-6.67%)
May 07, 2018
0.3000
0.3050
0.2850
0.3000
509,552
+0.02(+5.26%)
May 04, 2018
0.2800
0.2950
0.2700
0.2850
489,193
+0.01(+5.56%)
May 03, 2018
0.2700
0.2750
0.2550
0.2700
471,539
+0.02(+5.88%)
May 02, 2018
0.2100
0.2600
0.2100
0.2550
1,391,183
+0.04(+18.60%)
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
.