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, 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%)
Jul 02, 2019
0.0700
0.0700
0.0650
0.0650
65,816
+0.00(+0.00%)
Jun 28, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 27, 2019
0.0650
0.0700
0.0650
0.0650
167,401
+0.00(+0.00%)
Jun 26, 2019
0.0700
0.0700
0.0600
0.0650
87,244
-0.01(-7.14%)
Jun 25, 2019
0.0750
0.0750
0.0650
0.0700
154,400
+0.00(+0.00%)
Jun 24, 2019
0.0700
0.0700
0.0700
0.0700
13,650
+0.00(+0.00%)
Jun 21, 2019
0.0700
0.0700
0.0700
0.0700
48,316
+0.01(+7.69%)
Jun 20, 2019
0.0700
0.0700
0.0650
0.0650
86,262
-0.01(-7.14%)
Jun 19, 2019
0.0700
0.0700
0.0650
0.0700
114,430
+0.00(+0.00%)
Jun 18, 2019
0.0650
0.0750
0.0650
0.0700
166,573
+0.00(+0.00%)
Jun 17, 2019
0.0700
0.0700
0.0700
0.0700
14,355
+0.00(+0.00%)
Jun 14, 2019
0.0750
0.0750
0.0650
0.0700
49,784
-0.00(-6.67%)
Jun 13, 2019
0.0750
0.0750
0.0700
0.0750
141,350
+0.00(+0.00%)
Jun 12, 2019
0.0800
0.0800
0.0750
0.0750
205,380
+0.00(+0.00%)
Jun 11, 2019
0.0750
0.0750
0.0750
0.0750
118,848
+0.00(+7.14%)
Jun 10, 2019
0.0750
0.0750
0.0700
0.0700
64,065
+0.00(+0.00%)
Jun 07, 2019
0.0750
0.0750
0.0700
0.0700
270,569
-0.00(-6.67%)
Jun 06, 2019
0.0750
0.0750
0.0700
0.0750
68,300
+0.00(+0.00%)
Jun 05, 2019
0.0750
0.0750
0.0650
0.0750
304,482
+0.00(+7.14%)
Jun 04, 2019
0.0750
0.0750
0.0650
0.0700
195,294
+0.00(+0.00%)
Jun 03, 2019
0.0700
0.0700
0.0700
0.0700
27,651
-0.00(-6.67%)
May 31, 2019
0.0750
0.0750
0.0650
0.0750
182,681
+0.00(+0.00%)
May 30, 2019
0.0750
0.0750
0.0700
0.0750
241,072
+0.00(+7.14%)
May 29, 2019
0.0800
0.0850
0.0700
0.0700
493,428
-0.01(-12.50%)
May 28, 2019
0.0850
0.0850
0.0800
0.0800
156,873
-0.01(-5.88%)
May 27, 2019
0.0900
0.0900
0.0800
0.0850
169,146
+0.01(+6.25%)
May 24, 2019
0.0850
0.0850
0.0800
0.0800
85,183
+0.00(+0.00%)
May 23, 2019
0.0800
0.0850
0.0800
0.0800
226,131
-0.01(-5.88%)
May 22, 2019
0.0850
0.0850
0.0800
0.0850
105,784
+0.01(+6.25%)
May 21, 2019
0.0800
0.0850
0.0800
0.0800
193,090
+0.00(+0.00%)
May 17, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
May 16, 2019
0.0800
0.0900
0.0800
0.0850
70,619
+0.01(+6.25%)
May 15, 2019
0.0900
0.0900
0.0800
0.0800
230,342
-0.01(-5.88%)
May 14, 2019
0.0900
0.0900
0.0800
0.0850
137,565
+0.00(+0.00%)
May 13, 2019
0.0900
0.0950
0.0800
0.0850
325,532
+0.00(+0.00%)
May 10, 2019
0.0750
0.0900
0.0750
0.0850
381,106
+0.01(+13.33%)
May 09, 2019
0.0800
0.0800
0.0700
0.0750
209,280
+0.00(+0.00%)
May 08, 2019
0.0750
0.0800
0.0750
0.0750
78,229
+0.00(+0.00%)
May 07, 2019
0.0800
0.0800
0.0700
0.0750
50,898
+0.00(+0.00%)
May 06, 2019
0.0750
0.0800
0.0700
0.0750
263,295
+0.00(+0.00%)
May 03, 2019
0.0800
0.0800
0.0750
0.0750
10,150
+0.00(+0.00%)
May 02, 2019
0.0800
0.0800
0.0700
0.0750
142,379
-0.01(-6.25%)
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
.