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 (%)
Oct 30, 2020
0.0700
0.0700
0.0600
0.0700
97,550
+0.00(+0.00%)
Oct 29, 2020
0.0700
0.0700
0.0600
0.0700
186,005
+0.00(+0.00%)
Oct 28, 2020
0.0700
0.0700
0.0600
0.0700
530,300
+0.01(+7.69%)
Oct 27, 2020
0.0600
0.0650
0.0550
0.0650
385,400
+0.01(+8.33%)
Oct 26, 2020
0.0700
0.0750
0.0600
0.0600
412,778
-0.01(-7.69%)
Oct 23, 2020
0.0550
0.0750
0.0550
0.0650
588,960
+0.01(+18.18%)
Oct 22, 2020
0.0600
0.0600
0.0550
0.0550
144,698
+0.00(+0.00%)
Oct 21, 2020
0.0750
0.0750
0.0500
0.0550
855,412
-0.02(-26.67%)
Oct 20, 2020
0.0800
0.0800
0.0700
0.0750
495,661
-0.01(-6.25%)
Oct 19, 2020
0.0500
0.0800
0.0500
0.0800
1,462,834
+0.02(+33.33%)
Oct 16, 2020
0.0400
0.0800
0.0400
0.0600
1,912,942
+0.02(+50.00%)
Oct 15, 2020
0.0450
0.0450
0.0400
0.0400
288,125
-0.00(-11.11%)
Oct 14, 2020
0.0300
0.0500
0.0300
0.0450
716,657
+0.01(+50.00%)
Oct 13, 2020
0.0300
0.0300
0.0300
0.0300
120,000
+0.00(+0.00%)
Oct 09, 2020
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Oct 08, 2020
0.0300
0.0300
0.0250
0.0250
54,000
+0.00(+0.00%)
Oct 07, 2020
0.0250
0.0250
0.0250
0.0250
137,700
-0.00(-16.67%)
Oct 06, 2020
0.0300
0.0300
0.0300
0.0300
26,575
+0.00(+0.00%)
Oct 05, 2020
0.0300
0.0300
0.0250
0.0300
119,150
+0.00(+0.00%)
Oct 02, 2020
0.0250
0.0300
0.0250
0.0300
301,200
+0.00(+20.00%)
Oct 01, 2020
0.0300
0.0300
0.0250
0.0250
35,985
-0.00(-16.67%)
Sep 30, 2020
0.0300
0.0300
0.0300
0.0300
25,000
+0.00(+0.00%)
Sep 29, 2020
0.0300
0.0300
0.0300
0.0300
27,000
+0.00(+0.00%)
Sep 28, 2020
0.0300
0.0300
0.0250
0.0300
65,000
+0.00(+20.00%)
Sep 25, 2020
0.0250
0.0250
0.0250
0.0250
24,358
-0.00(-16.67%)
Sep 24, 2020
0.0300
0.0300
0.0300
0.0300
814,975
-0.01(-14.29%)
Sep 23, 2020
0.0300
0.0350
0.0300
0.0350
57,700
+0.00(+0.00%)
Sep 22, 2020
0.0250
0.0350
0.0250
0.0350
130,900
+0.02(+75.00%)
Sep 21, 2020
0.0250
0.0250
0.0200
0.0200
452,350
-0.01(-33.33%)
Sep 18, 2020
0.0300
0.0300
0.0300
0.0300
11,833
+0.00(+0.00%)
Sep 17, 2020
0.0250
0.0300
0.0250
0.0300
417,000
+0.00(+20.00%)
Sep 16, 2020
0.0250
0.0250
0.0250
0.0250
74,653
+0.00(+0.00%)
Sep 15, 2020
0.0300
0.0300
0.0200
0.0250
312,446
-0.00(-16.67%)
Sep 14, 2020
0.0300
0.0300
0.0300
0.0300
70,486
+0.00(+0.00%)
Sep 11, 2020
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Sep 10, 2020
0.0250
0.0300
0.0250
0.0300
725,300
+0.00(+0.00%)
Sep 09, 2020
0.0300
0.0300
0.0250
0.0300
213,815
+0.00(+0.00%)
Sep 08, 2020
0.0250
0.0300
0.0250
0.0300
870,141
+0.00(+20.00%)
Sep 04, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Sep 03, 2020
0.0150
0.0200
0.0150
0.0200
946,900
+0.01(+33.33%)
Sep 02, 2020
0.0150
0.0200
0.0150
0.0150
22,665
-0.01(-25.00%)
Sep 01, 2020
0.0200
0.0200
0.0200
0.0200
53,400
+0.01(+33.33%)
Aug 31, 2020
0.0150
0.0200
0.0150
0.0150
248,060
+0.00(+0.00%)
Aug 28, 2020
0.0200
0.0200
0.0150
0.0150
115,588
-0.01(-25.00%)
Aug 27, 2020
0.0200
0.0200
0.0200
0.0200
25,550
+0.00(+0.00%)
Aug 26, 2020
0.0150
0.0200
0.0150
0.0200
72,100
+0.00(+0.00%)
Aug 24, 2020
0.0200
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Aug 21, 2020
0.0200
0.0200
0.0200
0.0200
10,000
+0.01(+33.33%)
Aug 20, 2020
0.0150
0.0150
0.0150
0.0150
190,700
+0.00(+0.00%)
Aug 19, 2020
0.0150
0.0150
0.0150
0.0150
424,416
-0.01(-25.00%)
Aug 18, 2020
0.0150
0.0200
0.0150
0.0200
17,000
+0.00(+0.00%)
Aug 17, 2020
0.0200
0.0200
0.0150
0.0200
136,000
+0.00(+0.00%)
Aug 14, 2020
0.0200
0.0200
0.0150
0.0200
85,300
+0.01(+33.33%)
Aug 13, 2020
0.0150
0.0150
0.0150
0.0150
50,100
-0.01(-25.00%)
Aug 12, 2020
0.0200
0.0200
0.0200
0.0200
185,150
+0.00(+0.00%)
Aug 11, 2020
0.0200
0.0200
0.0200
0.0200
16,800
+0.00(+0.00%)
Aug 10, 2020
0.0200
0.0200
0.0200
0.0200
74,845
+0.00(+0.00%)
Aug 07, 2020
0.0200
0.0200
0.0150
0.0200
73,309
+0.00(+0.00%)
Aug 06, 2020
0.0200
0.0200
0.0150
0.0200
541,200
+0.01(+33.33%)
Aug 05, 2020
0.0200
0.0200
0.0150
0.0150
1,166,745
-0.01(-25.00%)
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
.