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 (%)
Feb 28, 2018
0.3650
0.3750
0.3400
0.3700
563,340
+0.00(+0.00%)
Feb 27, 2018
0.3800
0.3900
0.3500
0.3700
384,571
+0.00(+0.00%)
Feb 26, 2018
0.3950
0.3950
0.3650
0.3700
220,863
-0.02(-3.90%)
Feb 23, 2018
0.3800
0.3900
0.3500
0.3850
907,381
+0.02(+4.05%)
Feb 22, 2018
0.4000
0.4150
0.3600
0.3700
844,445
-0.03(-7.50%)
Feb 21, 2018
0.3900
0.4250
0.3700
0.4000
1,508,525
+0.02(+3.90%)
Feb 20, 2018
0.3600
0.4000
0.3550
0.3850
973,112
+0.03(+6.94%)
Feb 16, 2018
0.3600
0.3600
0.3600
0
-0.05(-12.20%)
Feb 15, 2018
0.4600
0.4600
0.3700
0.4100
1,088,307
-0.05(-9.89%)
Feb 14, 2018
0.4500
0.4700
0.4400
0.4550
710,795
+0.01(+2.25%)
Feb 13, 2018
0.4850
0.4900
0.4450
0.4450
794,697
-0.04(-8.25%)
Feb 12, 2018
0.4900
0.5100
0.4800
0.4850
432,646
+0.00(+0.00%)
Feb 09, 2018
0.4900
0.5100
0.4650
0.4850
663,046
+0.01(+2.11%)
Feb 08, 2018
0.5400
0.5400
0.4750
0.4750
671,804
-0.05(-8.65%)
Feb 07, 2018
0.5200
0.5300
0.5200
0.5200
1,433,823
+0.07(+14.29%)
Feb 06, 2018
0.4100
0.4600
0.4100
0.4550
777,762
+0.05(+13.75%)
Feb 05, 2018
0.3900
0.4650
0.3800
0.4000
1,397,355
-0.07(-13.98%)
Feb 02, 2018
0.5000
0.5200
0.3000
0.4650
2,421,736
-0.10(-18.42%)
Feb 01, 2018
0.5900
0.6100
0.5200
0.5700
1,031,230
-0.06(-9.52%)
Jan 31, 2018
0.6200
0.6500
0.6000
0.6300
610,847
-0.01(-1.56%)
Jan 30, 2018
0.6600
0.6600
0.5700
0.6400
1,750,196
-0.03(-4.48%)
Jan 29, 2018
0.6000
0.6800
0.6000
0.6700
1,730,419
+0.08(+13.56%)
Jan 26, 2018
0.5900
0.6600
0.5600
0.5900
1,549,165
+0.03(+5.36%)
Jan 25, 2018
0.5700
0.5900
0.5500
0.5600
914,507
-0.01(-1.75%)
Jan 24, 2018
0.6000
0.6000
0.5500
0.5700
1,206,070
-0.05(-8.06%)
Jan 23, 2018
0.6100
0.6200
0.5600
0.6200
1,037,514
+0.02(+3.33%)
Jan 22, 2018
0.6600
0.6700
0.5800
0.6000
1,891,420
-0.01(-1.64%)
Jan 19, 2018
0.5500
0.6500
0.5400
0.6100
3,559,881
+0.11(+22.00%)
Jan 18, 2018
0.6900
0.7300
0.5000
0.5000
10,048,154
-0.23(-31.51%)
Jan 17, 2018
0.8100
0.8100
0.7000
0.7300
1,595,618
-0.11(-13.10%)
Jan 16, 2018
0.8400
0.8500
0.8000
0.8400
1,954,788
+0.00(+0.00%)
Jan 15, 2018
0.8500
0.8800
0.8000
0.8400
3,038,772
+0.05(+6.33%)
Jan 12, 2018
0.6500
0.8500
0.5900
0.7900
5,301,190
+0.11(+16.18%)
Jan 11, 2018
0.7100
0.7300
0.5800
0.6800
3,580,344
-0.10(-12.82%)
Jan 10, 2018
0.8100
0.8200
0.7400
0.7800
1,127,015
-0.05(-6.02%)
Jan 09, 2018
0.8900
0.8900
0.6200
0.8300
2,653,574
-0.08(-8.79%)
Jan 08, 2018
0.8800
0.9500
0.8500
0.9100
3,116,382
+0.11(+13.75%)
Jan 05, 2018
0.7500
0.8100
0.7000
0.8000
2,319,814
+0.04(+5.26%)
Jan 04, 2018
0.9400
0.9400
0.7200
0.7600
5,002,594
-0.15(-16.48%)
Jan 03, 2018
0.7400
0.9900
0.7200
0.9100
8,369,991
+0.19(+26.39%)
Jan 02, 2018
0.5200
0.6400
0.5200
0.7200
7,985,513
+0.28(+65.52%)
Dec 29, 2017
0.4350
0.4350
0.4350
0
+0.09(+27.94%)
Dec 28, 2017
0.3500
0.3500
0.3200
0.3400
1,647,582
-0.01(-2.86%)
Dec 27, 2017
0.3500
0.3600
0.3350
0.3500
1,461,940
+0.01(+1.45%)
Dec 22, 2017
0.3450
0.3450
0.3450
0
-0.02(-4.17%)
Dec 21, 2017
0.3750
0.3800
0.3350
0.3600
1,492,279
-0.01(-2.70%)
Dec 20, 2017
0.3850
0.3850
0.3650
0.3700
602,532
-0.01(-2.63%)
Dec 19, 2017
0.3800
0.3850
0.3650
0.3800
612,746
+0.01(+1.33%)
Dec 18, 2017
0.3550
0.3950
0.3550
0.3750
1,425,830
+0.03(+7.14%)
Dec 15, 2017
0.3450
0.3600
0.3450
0.3500
623,456
+0.01(+2.94%)
Dec 14, 2017
0.3650
0.3650
0.3350
0.3400
762,104
-0.03(-8.11%)
Dec 13, 2017
0.3800
0.3850
0.3300
0.3700
2,071,634
+0.00(+0.00%)
Dec 12, 2017
0.3200
0.3800
0.3200
0.3700
3,851,269
+0.06(+19.35%)
Dec 11, 2017
0.3050
0.3300
0.3000
0.3100
946,745
+0.02(+5.08%)
Dec 08, 2017
0.3200
0.3200
0.2900
0.2950
1,081,582
-0.05(-13.24%)
Dec 07, 2017
0.3100
0.3700
0.2950
0.3400
1,153,788
+0.04(+11.48%)
Dec 06, 2017
0.3000
0.3100
0.2800
0.3050
510,754
+0.01(+1.67%)
Dec 05, 2017
0.3150
0.3150
0.2850
0.3000
726,918
+0.00(+0.00%)
Dec 04, 2017
0.3250
0.3300
0.2500
0.3000
2,840,628
-0.03(-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
.