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 (%)
Jan 31, 2024
0.0200
0.0200
0
-0.01(-20.00%)
Jan 30, 2024
0.0200
0.0250
0.0200
0.0250
58,075
+0.01(+25.00%)
Jan 29, 2024
0.0200
0.0200
0.0200
0.0200
119,768
+0.00(+0.00%)
Jan 26, 2024
0.0200
0.0200
0.0200
0.0200
100,000
+0.00(+0.00%)
Jan 24, 2024
0.0200
0.0200
0
+0.00(+0.00%)
Jan 23, 2024
0.0200
0.0200
0.0200
0.0200
34,000
+0.00(+0.00%)
Jan 22, 2024
0.0200
0.0200
0.0200
0.0200
8,699
+0.00(+0.00%)
Jan 18, 2024
0.0200
0.0200
560
-0.01(-20.00%)
Jan 17, 2024
0.0200
0.0250
0.0200
0.0250
27,500
+0.00(+0.00%)
Jan 16, 2024
0.0250
0.0250
0.0200
0.0250
598,600
+0.01(+25.00%)
Jan 15, 2024
0.0200
0.0200
0.0200
0.0200
24,000
+0.00(+0.00%)
Jan 12, 2024
0.0200
0.0250
0.0200
0.0200
207,200
-0.01(-20.00%)
Jan 11, 2024
0.0250
0.0250
0.0200
0.0250
76,100
+0.00(+0.00%)
Jan 10, 2024
0.0200
0.0250
0.0200
0.0250
115,500
+0.00(+0.00%)
Jan 09, 2024
0.0250
0.0250
0.0200
0.0250
338,228
+0.00(+0.00%)
Jan 05, 2024
0.0250
0
+0.00(+0.00%)
Jan 03, 2024
0.0250
0.0250
0
-0.00(-16.67%)
Jan 02, 2024
0.0250
0.0300
0.0250
0.0300
787,699
+0.00(+20.00%)
Dec 29, 2023
0.0250
0
+0.00(+0.00%)
Dec 28, 2023
0.0250
0.0250
0.0200
0.0250
184,000
+0.00(+0.00%)
Dec 27, 2023
0.0250
0.0250
0.0200
0.0250
404,018
+0.01(+25.00%)
Dec 22, 2023
0.0200
0
+0.00(+0.00%)
Dec 21, 2023
0.0200
0.0250
0.0200
0.0200
1,038,007
-0.01(-20.00%)
Dec 20, 2023
0.0200
0.0250
0.0200
0.0250
55,000
+0.01(+25.00%)
Dec 18, 2023
0.0200
0.0200
0
+0.00(+0.00%)
Dec 15, 2023
0.0150
0.0200
0.0150
0.0200
94,000
+0.00(+0.00%)
Dec 14, 2023
0.0200
0.0200
0.0150
0.0200
105,000
+0.00(+0.00%)
Dec 13, 2023
0.0200
0.0200
0.0200
0.0200
24,000
+0.00(+0.00%)
Dec 12, 2023
0.0200
0.0200
0.0200
0.0200
398,000
+0.00(+0.00%)
Dec 11, 2023
0.0200
0.0200
0.0200
0.0200
668,500
+0.01(+33.33%)
Dec 08, 2023
0.0150
0.0150
0.0150
0.0150
3,100
+0.00(+0.00%)
Dec 07, 2023
0.0200
0.0200
0.0150
0.0150
29,000
-0.01(-25.00%)
Dec 06, 2023
0.0200
0.0200
0.0150
0.0200
411,000
+0.01(+33.33%)
Dec 05, 2023
0.0200
0.0200
0.0150
0.0150
598,500
-0.01(-25.00%)
Dec 04, 2023
0.0200
0.0250
0.0200
0.0200
3,596,450
+0.01(+33.33%)
Dec 01, 2023
0.0100
0.0150
0.0100
0.0150
59,000
+0.00(+0.00%)
Nov 30, 2023
0.0100
0.0150
0.0100
0.0150
5,345
+0.00(+50.00%)
Nov 28, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Nov 27, 2023
0.0100
0.0100
0.0100
0.0100
15,001
+0.00(+0.00%)
Nov 24, 2023
0.0100
0.0100
0.0100
0.0100
100,000
+0.00(+0.00%)
Nov 23, 2023
0.0100
0.0100
0.0100
0.0100
24,227
+0.00(+0.00%)
Nov 22, 2023
0.0100
0.0100
0.0100
0.0100
223,333
+0.00(+0.00%)
Nov 21, 2023
0.0100
0.0100
0.0100
0.0100
109,999
+0.00(+0.00%)
Nov 20, 2023
0.0100
0.0100
0.0100
0.0100
97,300
+0.00(+0.00%)
Nov 16, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Nov 15, 2023
0.0100
0.0100
0.0100
0.0100
256,000
+0.00(+0.00%)
Nov 14, 2023
0.0100
0.0100
0.0100
0.0100
78,200
+0.00(+0.00%)
Nov 13, 2023
0.0100
0.0100
0.0100
0.0100
381,020
-0.00(-20.00%)
Nov 10, 2023
0.0150
0.0150
0.0100
0.0125
138,000
-0.00(-16.67%)
Nov 09, 2023
0.0150
0.0150
0.0150
0.0150
135,000
+0.00(+50.00%)
Nov 08, 2023
0.0100
0.0100
0.0100
0.0100
150,000
+0.00(+0.00%)
Nov 07, 2023
0.0100
0.0150
0.0100
0.0100
246,000
-0.00(-33.33%)
Nov 06, 2023
0.0150
0.0150
0.0150
0.0150
51,000
+0.00(+0.00%)
Nov 03, 2023
0.0150
0.0150
0.0150
0.0150
104,500
+0.00(+0.00%)
Nov 02, 2023
0.0200
0.0200
0.0150
0.0150
1,049,000
+0.00(+0.00%)
Nov 01, 2023
0.0150
0.0150
0.0150
0.0150
65,650
+0.00(+0.00%)
Oct 30, 2023
0.0150
0.0150
700
+0.00(+0.00%)
Oct 27, 2023
0.0150
0.0150
0.0150
0.0150
100,000
+0.00(+0.00%)
Oct 26, 2023
0.0150
0.0150
0.0150
0.0150
91,300
+0.00(+0.00%)
Oct 25, 2023
0.0150
0.0150
0.0150
0.0150
26,500
+0.00(+0.00%)
Oct 24, 2023
0.0150
0.0150
0.0150
0.0150
19,000
+0.00(+0.00%)
Oct 23, 2023
0.0100
0.0150
0.0100
0.0150
16,500
+0.00(+0.00%)
Oct 20, 2023
0.0150
0.0150
0.0150
0.0150
330,000
-0.01(-25.00%)
Oct 18, 2023
0.0200
0.0200
100
+0.00(+0.00%)
Oct 17, 2023
0.0150
0.0200
0.0150
0.0200
161,300
+0.01(+33.33%)
Oct 16, 2023
0.0150
0.0150
0.0150
0.0150
19,000
-0.01(-25.00%)
Oct 13, 2023
0.0200
0.0200
0.0200
0.0200
1,150
+0.00(+0.00%)
Oct 11, 2023
0.0200
0.0200
0
+0.01(+33.33%)
Oct 10, 2023
0.0150
0.0150
0.0150
0.0150
16,105
+0.00(+0.00%)
Oct 06, 2023
0.0150
0
+0.00(+0.00%)
Oct 05, 2023
0.0150
0.0150
0.0150
0.0150
299,994
+0.00(+0.00%)
Oct 04, 2023
0.0150
0.0150
0.0150
0.0150
50,300
+0.00(+0.00%)
Oct 03, 2023
0.0200
0.0200
0.0150
0.0150
262,100
-0.01(-25.00%)
Oct 02, 2023
0.0150
0.0200
0.0150
0.0200
296,000
+0.01(+33.33%)
Sep 28, 2023
0.0150
0
+0.00(+0.00%)
Sep 27, 2023
0.0200
0.0200
0.0150
0.0150
635,008
+0.00(+0.00%)
Sep 26, 2023
0.0200
0.0200
0.0150
0.0150
3,000
+0.00(+0.00%)
Sep 25, 2023
0.0150
0.0150
0.0150
0.0150
10,526
+0.00(+0.00%)
Sep 22, 2023
0.0150
0.0150
0.0150
0.0150
355,000
+0.00(+0.00%)
Sep 21, 2023
0.0150
0.0150
0.0150
0.0150
114,025
-0.01(-25.00%)
Sep 20, 2023
0.0200
0.0200
0.0200
0.0200
184,000
+0.00(+0.00%)
Sep 19, 2023
0.0200
0.0200
0.0200
0.0200
11,500
+0.00(+0.00%)
Sep 18, 2023
0.0200
0.0200
0.0200
0.0200
9,575
+0.00(+0.00%)
Sep 15, 2023
0.0200
0.0200
0.0150
0.0200
5,358
+0.00(+0.00%)
Sep 14, 2023
0.0200
0.0200
0.0150
0.0200
404,447
+0.00(+0.00%)
Sep 13, 2023
0.0200
0.0200
0.0200
0.0200
336,500
+0.00(+0.00%)
Sep 12, 2023
0.0200
0.0200
0.0200
0.0200
876,685
-0.01(-20.00%)
Sep 11, 2023
0.0150
0.0250
0.0150
0.0250
1,379,900
+0.01(+66.67%)
Sep 08, 2023
0.0150
0.0150
0.0100
0.0150
715,776
+0.00(+50.00%)
Sep 07, 2023
0.0150
0.0150
0.0100
0.0100
124,000
-0.00(-33.33%)
Sep 06, 2023
0.0150
0.0150
0.0150
0.0150
80,000
+0.00(+50.00%)
Sep 05, 2023
0.0100
0.0100
0.0100
0.0100
70,000
+0.00(+0.00%)
Sep 01, 2023
0.0100
0
-0.00(-33.33%)
Aug 31, 2023
0.0150
0.0150
0.0150
0.0150
113,212
+0.00(+50.00%)
Aug 30, 2023
0.0100
0.0100
0.0100
0.0100
441,230
+0.00(+0.00%)
Aug 29, 2023
0.0100
0.0100
0.0100
0.0100
39,337
+0.00(+0.00%)
Aug 28, 2023
0.0100
0.0150
0.0100
0.0100
236,000
-0.00(-33.33%)
Aug 25, 2023
0.0100
0.0150
0.0100
0.0150
105,000
+0.00(+50.00%)
Aug 23, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Aug 22, 2023
0.0100
0.0100
0.0100
0.0100
420,000
+0.00(+0.00%)
Aug 21, 2023
0.0100
0.0100
0.0100
0.0100
310,300
+0.00(+0.00%)
Aug 18, 2023
0.0100
0.0100
0.0100
0.0100
11,000
-0.00(-33.33%)
Aug 15, 2023
0.0150
0.0150
0
+0.00(+0.00%)
Aug 11, 2023
0.0150
0
+0.00(+0.00%)
Aug 10, 2023
0.0100
0.0150
0.0100
0.0150
102,816
+0.00(+50.00%)
Aug 08, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Aug 04, 2023
0.0100
0
+0.00(+0.00%)
Aug 03, 2023
0.0050
0.0100
0.0050
0.0100
1,105,002
+0.00(+0.00%)
Aug 01, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Jul 31, 2023
0.0100
0.0100
0.0050
0.0100
527,050
+0.00(+0.00%)
Jul 28, 2023
0.0100
0.0100
0.0100
0.0100
12,000
+0.00(+0.00%)
Jul 27, 2023
0.0100
0.0100
0.0050
0.0100
180,453
+0.00(+0.00%)
Jul 26, 2023
0.0100
0.0100
0.0100
0.0100
30,000
+0.00(+0.00%)
Jul 25, 2023
0.0100
0.0100
0.0100
0.0100
86,000
+0.00(+0.00%)
Jul 24, 2023
0.0100
0.0100
0.0100
0.0100
19,001
+0.00(+0.00%)
Jul 21, 2023
0.0100
0.0100
0.0100
0.0100
105,000
+0.00(+0.00%)
Jul 18, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Jul 14, 2023
0.0100
0
+0.00(+0.00%)
Jul 13, 2023
0.0100
0.0100
0.0100
0.0100
53,000
+0.00(+0.00%)
Jul 12, 2023
0.0100
0.0100
0.0100
0.0100
57,000
+0.00(+0.00%)
Jul 11, 2023
0.0100
0.0100
0.0100
0.0100
230,361
-0.00(-33.33%)
Jul 10, 2023
0.0100
0.0150
0.0100
0.0150
11,000
+0.00(+0.00%)
Jul 07, 2023
0.0150
0.0150
0.0150
0.0150
31,000
+0.00(+50.00%)
Jul 06, 2023
0.0100
0.0100
0.0100
0.0100
376,000
-0.00(-33.33%)
Jul 05, 2023
0.0100
0.0150
0.0100
0.0150
21,000
+0.00(+0.00%)
Jul 04, 2023
0.0100
0.0150
0.0100
0.0150
24,001
+0.00(+0.00%)
Jun 30, 2023
0.0150
0
+0.00(+0.00%)
Jun 29, 2023
0.0150
0.0150
0.0150
0.0150
60,000
+0.00(+0.00%)
Jun 28, 2023
0.0150
0.0150
0.0150
0.0150
25,000
+0.00(+50.00%)
Jun 26, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Jun 23, 2023
0.0100
0.0100
0.0100
0.0100
118,500
+0.00(+0.00%)
Jun 22, 2023
0.0100
0.0100
0.0100
0.0100
153,000
+0.00(+0.00%)
Jun 21, 2023
0.0100
0.0100
0.0100
0.0100
2,018
+0.01(+100.00%)
Jun 20, 2023
0.0050
0.0050
0.0050
0.0050
37,162
-0.01(-50.00%)
Jun 19, 2023
0.0050
0.0100
0.0050
0.0100
6,000
+0.00(+0.00%)
Jun 16, 2023
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Jun 15, 2023
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Jun 13, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Jun 12, 2023
0.0100
0.0100
0.0100
0.0100
7,500
+0.00(+0.00%)
Jun 09, 2023
0.0050
0.0100
0.0050
0.0100
70,500
+0.00(+0.00%)
Jun 08, 2023
0.0100
0.0100
0.0100
0.0100
506,500
+0.00(+0.00%)
Jun 06, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Jun 05, 2023
0.0100
0.0100
0.0100
0.0100
28,000
+0.00(+0.00%)
May 31, 2023
0.0100
0.0100
138
+0.00(+0.00%)
May 30, 2023
0.0100
0.0100
0.0100
0.0100
73,500
+0.00(+0.00%)
May 25, 2023
0.0100
0
+0.00(+0.00%)
May 19, 2023
0.0100
500
+0.00(+0.00%)
May 18, 2023
0.0100
0.0100
0.0100
0.0100
373,000
+0.00(+0.00%)
May 17, 2023
0.0100
0.0100
0.0100
0.0100
300,000
-0.00(-33.33%)
May 15, 2023
0.0150
0.0150
730
+0.00(+50.00%)
May 12, 2023
0.0100
0.0100
0.0100
0.0100
17,000
+0.00(+0.00%)
May 11, 2023
0.0100
0.0100
0.0100
0.0100
33,000
+0.00(+0.00%)
May 10, 2023
0.0100
0.0100
0.0100
0.0100
676,000
+0.00(+0.00%)
May 08, 2023
0.0100
0.0100
345
+0.00(+0.00%)
May 05, 2023
0.0100
0.0100
0.0100
0.0100
16,000
-0.00(-33.33%)
May 02, 2023
0.0150
0.0150
0
+0.00(+50.00%)
Apr 25, 2023
0.0100
0
-0.00(-33.33%)
Apr 21, 2023
0.0150
30
+0.00(+50.00%)
Apr 20, 2023
0.0100
0.0100
0.0100
0.0100
6,000
-0.00(-33.33%)
Apr 17, 2023
0.0150
0.0150
0
+0.00(+0.00%)
Apr 14, 2023
0.0150
0.0150
0.0150
0.0150
230,000
+0.00(+0.00%)
Apr 13, 2023
0.0150
0.0150
0.0100
0.0150
164,000
+0.00(+0.00%)
Apr 12, 2023
0.0100
0.0150
0.0100
0.0150
113,000
+0.00(+0.00%)
Apr 11, 2023
0.0150
0.0150
0.0100
0.0150
76,000
+0.00(+0.00%)
Apr 10, 2023
0.0150
0.0150
0.0150
0.0150
58,500
+0.00(+0.00%)
Apr 06, 2023
0.0150
0
+0.00(+0.00%)
Apr 05, 2023
0.0100
0.0150
0.0100
0.0150
22,000
+0.00(+0.00%)
Apr 03, 2023
0.0150
0.0150
0
+0.00(+0.00%)
Mar 31, 2023
0.0100
0.0150
0.0100
0.0150
486,651
+0.00(+0.00%)
Mar 30, 2023
0.0150
0.0150
0.0150
0.0150
63,000
+0.00(+0.00%)
Mar 29, 2023
0.0150
0.0150
0.0150
0.0150
151,388
+0.00(+0.00%)
Mar 28, 2023
0.0150
0.0150
0.0150
0.0150
134,548
+0.00(+0.00%)
Mar 27, 2023
0.0150
0.0150
0.0150
0.0150
37,306
+0.00(+0.00%)
Mar 24, 2023
0.0150
0.0150
0.0150
0.0150
1,520,600
+0.00(+0.00%)
Mar 23, 2023
0.0150
0.0150
0.0150
0.0150
1,129,166
-0.01(-25.00%)
Mar 22, 2023
0.0200
0.0200
0.0200
0.0200
1,200
+0.00(+0.00%)
Mar 17, 2023
0.0200
0
+0.00(+0.00%)
Mar 16, 2023
0.0200
0.0200
0.0150
0.0200
187,835
+0.00(+0.00%)
Mar 14, 2023
0.0200
0.0200
0
+0.00(+0.00%)
Mar 13, 2023
0.0200
0.0200
0.0200
0.0200
98,000
+0.00(+0.00%)
Mar 10, 2023
0.0200
0.0200
0.0200
0.0200
100,000
+0.00(+0.00%)
Mar 09, 2023
0.0200
0.0200
0.0200
0.0200
49,000
+0.00(+0.00%)
Mar 08, 2023
0.0200
0.0200
0.0200
0.0200
174,000
-0.01(-20.00%)
Mar 07, 2023
0.0250
0.0250
0.0250
0.0250
8,000
+0.01(+66.67%)
Mar 06, 2023
0.0200
0.0200
0.0150
0.0150
66,426
-0.01(-25.00%)
Mar 02, 2023
0.0200
0.0200
0
+0.00(+0.00%)
Mar 01, 2023
0.0200
0.0200
0.0200
0.0200
153,000
+0.00(+0.00%)
Feb 28, 2023
0.0200
0.0200
0.0200
0.0200
20,900
+0.00(+0.00%)
Feb 27, 2023
0.0200
0.0200
0.0200
0.0200
62,000
+0.00(+0.00%)
Feb 24, 2023
0.0200
0.0200
0.0200
0.0200
177,000
+0.00(+0.00%)
Feb 23, 2023
0.0150
0.0200
0.0150
0.0200
30,800
+0.00(+0.00%)
Feb 22, 2023
0.0200
0.0200
0.0200
0.0200
890,900
+0.00(+0.00%)
Feb 21, 2023
0.0200
0.0200
0.0200
0.0200
1,600
+0.00(+0.00%)
Feb 16, 2023
0.0200
0
+0.00(+0.00%)
Feb 15, 2023
0.0200
0.0250
0.0200
0.0200
484,680
+0.00(+0.00%)
Feb 13, 2023
0.0200
0.0200
750
-0.01(-20.00%)
Feb 10, 2023
0.0200
0.0250
0.0200
0.0250
787,152
+0.01(+25.00%)
Feb 09, 2023
0.0200
0.0200
0.0200
0.0200
99,340
+0.01(+33.33%)
Feb 08, 2023
0.0150
0.0200
0.0150
0.0150
242,000
-0.01(-25.00%)
Feb 07, 2023
0.0150
0.0200
0.0150
0.0200
78,085
+0.00(+0.00%)
Feb 06, 2023
0.0200
0.0200
0.0200
0.0200
58,000
+0.00(+0.00%)
Feb 03, 2023
0.0200
0.0200
0.0200
0.0200
5,765
+0.00(+0.00%)
Feb 02, 2023
0.0150
0.0200
0.0150
0.0200
86,500
+0.00(+0.00%)
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
.