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: 11:58 AM EDT, May 31, 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 (%)
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%)
May 08, 2023
0.0100
0.0100
0.0100
0.0100
739,323
+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
57,000
+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%)
Feb 01, 2023
0.0200
0.0200
0.0200
0.0200
49,502
+0.00(+0.00%)
Jan 31, 2023
0.0200
0.0200
0.0200
0.0200
84,000
+0.01(+33.33%)
Jan 30, 2023
0.0150
0.0200
0.0150
0.0150
120,970
-0.01(-25.00%)
Jan 27, 2023
0.0150
0.0200
0.0150
0.0200
8,000
+0.00(+0.00%)
Jan 26, 2023
0.0200
0.0200
0.0150
0.0200
159,000
+0.00(+0.00%)
Jan 25, 2023
0.0200
0.0200
0.0200
0.0200
27,100
+0.00(+0.00%)
Jan 24, 2023
0.0200
0.0200
0.0200
0.0200
31,000
+0.00(+0.00%)
Jan 23, 2023
0.0200
0.0200
0.0150
0.0200
33,000
+0.00(+0.00%)
Jan 20, 2023
0.0200
0.0200
0.0200
0.0200
20,000
+0.00(+0.00%)
Jan 19, 2023
0.0200
0.0200
0.0200
0.0200
30,001
+0.00(+0.00%)
Jan 16, 2023
0.0200
0.0200
1,423
+0.00(+0.00%)
Jan 13, 2023
0.0200
0.0200
0.0150
0.0200
17,575
+0.01(+33.33%)
Jan 12, 2023
0.0150
0.0150
0.0150
0.0150
1,020
+0.00(+0.00%)
Jan 11, 2023
0.0200
0.0200
0.0150
0.0150
19,000
-0.01(-25.00%)
Jan 10, 2023
0.0200
0.0200
0.0200
0.0200
329,975
+0.00(+0.00%)
Jan 09, 2023
0.0200
0.0200
0.0200
0.0200
1,415
+0.01(+33.33%)
Jan 04, 2023
0.0015
0.0150
0
+0.00(+0.00%)
Jan 03, 2023
0.0200
0.0200
0.0150
0.0150
32,200
-0.01(-25.00%)
Dec 30, 2022
0.0200
0
+0.00(+0.00%)
Dec 29, 2022
0.0200
0.0200
0.0200
0.0200
65,075
+0.01(+33.33%)
Dec 28, 2022
0.0100
0.0150
0.0100
0.0150
532,250
+0.00(+50.00%)
Dec 23, 2022
0.0100
0
-0.00(-33.33%)
Dec 22, 2022
0.0150
0.0150
0.0100
0.0150
2,081,700
+0.00(+0.00%)
Dec 21, 2022
0.0150
0.0150
0.0150
0.0150
94,550
+0.00(+0.00%)
Dec 20, 2022
0.0150
0.0150
0.0150
0.0150
362,997
+0.00(+0.00%)
Dec 19, 2022
0.0150
0.0150
0.0150
0.0150
103,061
-0.01(-25.00%)
Dec 15, 2022
0.0200
0.0200
575
+0.00(+0.00%)
Dec 14, 2022
0.0150
0.0200
0.0150
0.0200
97,000
+0.00(+0.00%)
Dec 13, 2022
0.0150
0.0200
0.0150
0.0200
11,062
+0.00(+0.00%)
Dec 12, 2022
0.0200
0.0200
0.0200
0.0200
56,300
+0.00(+0.00%)
Dec 09, 2022
0.0250
0.0250
0.0200
0.0200
349,757
+0.00(+0.00%)
Dec 08, 2022
0.0200
0.0200
0.0200
0.0200
33,000
+0.00(+0.00%)
Dec 07, 2022
0.0200
0.0200
0.0200
0.0200
123,000
+0.00(+0.00%)
Dec 06, 2022
0.0200
0.0200
0.0200
0.0200
49,000
-0.01(-20.00%)
Dec 05, 2022
0.0200
0.0250
0.0200
0.0250
536,250
+0.00(+0.00%)
Dec 02, 2022
0.0250
0.0250
0.0200
0.0250
78,702
+0.00(+0.00%)
Dec 01, 2022
0.0200
0.0250
0.0200
0.0250
8,500
+0.01(+25.00%)
Nov 30, 2022
0.0200
0.0250
0.0200
0.0200
194,076
+0.00(+0.00%)
Nov 29, 2022
0.0200
0.0200
0.0200
0.0200
167,000
+0.00(+0.00%)
Nov 28, 2022
0.0200
0.0200
0.0200
0.0200
290,344
+0.00(+0.00%)
Nov 24, 2022
0.0200
0.0200
0
+0.00(+0.00%)
Nov 23, 2022
0.0200
0.0200
0.0200
0.0200
1,360,943
-0.01(-20.00%)
Nov 22, 2022
0.0250
0.0250
0.0200
0.0250
173,000
+0.00(+0.00%)
Nov 21, 2022
0.0200
0.0250
0.0200
0.0250
43,600
+0.01(+25.00%)
Nov 18, 2022
0.0250
0.0250
0.0200
0.0200
308,000
-0.01(-20.00%)
Nov 17, 2022
0.0250
0.0250
0.0250
0.0250
68,000
+0.00(+0.00%)
Nov 16, 2022
0.0200
0.0250
0.0200
0.0250
321,008
+0.00(+0.00%)
Nov 15, 2022
0.0200
0.0250
0.0200
0.0250
16,000
+0.01(+25.00%)
Nov 14, 2022
0.0200
0.0200
0.0200
0.0200
164,555
-0.01(-20.00%)
Nov 11, 2022
0.0200
0.0250
0.0200
0.0250
311,000
+0.01(+25.00%)
Nov 10, 2022
0.0200
0.0200
0.0200
0.0200
274,500
+0.00(+0.00%)
Nov 09, 2022
0.0200
0.0200
0.0200
0.0200
110,000
+0.01(+33.33%)
Nov 08, 2022
0.0150
0.0180
0.0150
0.0150
100,000
-0.01(-25.00%)
Nov 07, 2022
0.0200
0.0200
0.0200
0.0200
12,500
+0.00(+0.00%)
Nov 04, 2022
0.0200
0.0200
0.0200
0.0200
97,864
+0.00(+0.00%)
Nov 03, 2022
0.0150
0.0200
0.0150
0.0200
293,000
+0.00(+0.00%)
Nov 02, 2022
0.0150
0.0200
0.0150
0.0200
250,000
+0.00(+0.00%)
Nov 01, 2022
0.0200
0.0200
0.0200
0.0200
118,000
+0.01(+33.33%)
Oct 31, 2022
0.0150
0.0150
0.0150
0.0150
15,750
-0.01(-25.00%)
Oct 28, 2022
0.0200
0.0200
0.0200
0.0200
72,400
+0.00(+0.00%)
Oct 27, 2022
0.0200
0.0200
0.0200
0.0200
31,000
+0.00(+0.00%)
Oct 26, 2022
0.0200
0.0200
0.0200
0.0200
350,000
+0.00(+0.00%)
Oct 24, 2022
0.0200
0.0200
0
-0.01(-20.00%)
Oct 21, 2022
0.0150
0.0250
0.0150
0.0250
41,000
+0.00(+0.00%)
Oct 20, 2022
0.0200
0.0250
0.0150
0.0250
511,501
+0.01(+25.00%)
Oct 19, 2022
0.0200
0.0200
0.0200
0.0200
269,000
+0.00(+0.00%)
Oct 18, 2022
0.0200
0.0200
0.0200
0.0200
240,200
+0.00(+0.00%)
Oct 17, 2022
0.0200
0.0200
0.0200
0.0200
126,060
+0.00(+0.00%)
Oct 14, 2022
0.0200
0.0200
0.0200
0.0200
536,150
-0.01(-20.00%)
Oct 13, 2022
0.0200
0.0250
0.0200
0.0250
197,500
+0.01(+25.00%)
Oct 12, 2022
0.0200
0.0250
0.0200
0.0200
631,604
-0.01(-20.00%)
Oct 11, 2022
0.0250
0.0250
0.0250
0.0250
200,000
+0.00(+0.00%)
Oct 07, 2022
0.0250
0
+0.00(+0.00%)
Oct 06, 2022
0.0250
0.0250
0.0250
0.0250
1,134,140
+0.01(+25.00%)
Oct 05, 2022
0.0250
0.0250
0.0200
0.0200
120,790
+0.00(+0.00%)
Oct 04, 2022
0.0200
0.0200
0.0200
0.0200
441,775
+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
.