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
)
0.0150
UNCHANGED
Official Closing Price
Updated: 3:44 PM EDT, May 6, 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 (%)
Apr 30, 2018
0.2200
0.2300
0.2200
0.2200
163,053
-0.01(-4.35%)
Apr 27, 2018
0.2200
0.2300
0.2200
0.2300
232,350
+0.01(+2.22%)
Apr 26, 2018
0.2300
0.2300
0.2100
0.2250
403,963
-0.01(-2.17%)
Apr 25, 2018
0.2250
0.2300
0.2100
0.2300
658,785
+0.00(+0.00%)
Apr 24, 2018
0.2450
0.2550
0.2200
0.2300
523,008
-0.01(-4.17%)
Apr 23, 2018
0.2550
0.2550
0.2350
0.2400
422,465
-0.01(-2.04%)
Apr 20, 2018
0.2500
0.2650
0.2400
0.2450
728,132
+0.01(+2.08%)
Apr 19, 2018
0.2550
0.2550
0.2400
0.2400
428,026
-0.02(-5.88%)
Apr 18, 2018
0.2500
0.2600
0.2450
0.2550
224,956
+0.01(+4.08%)
Apr 17, 2018
0.2650
0.2700
0.2450
0.2450
211,224
-0.02(-5.77%)
Apr 16, 2018
0.2650
0.2700
0.2550
0.2600
273,964
-0.01(-3.70%)
Apr 13, 2018
0.2700
0.2700
0.2500
0.2700
297,796
+0.01(+3.85%)
Apr 12, 2018
0.2600
0.2700
0.2550
0.2600
392,828
+0.01(+1.96%)
Apr 11, 2018
0.2600
0.2600
0.2450
0.2550
190,091
-0.01(-1.92%)
Apr 10, 2018
0.2350
0.2600
0.2350
0.2600
691,445
+0.03(+13.04%)
Apr 09, 2018
0.2400
0.2500
0.2200
0.2300
1,059,337
-0.01(-6.12%)
Apr 06, 2018
0.2600
0.2700
0.2300
0.2450
1,258,556
-0.03(-9.26%)
Apr 05, 2018
0.2450
0.2700
0.2400
0.2700
532,079
+0.03(+10.20%)
Apr 04, 2018
0.2250
0.2450
0.2150
0.2450
1,334,879
-0.02(-5.77%)
Apr 03, 2018
0.2750
0.2800
0.2500
0.2600
486,460
-0.01(-1.89%)
Apr 02, 2018
0.2850
0.3000
0.2650
0.2650
355,114
-0.02(-7.02%)
Mar 29, 2018
0.2850
0.2850
0.2850
0
+0.01(+5.56%)
Mar 28, 2018
0.2900
0.3000
0.2650
0.2700
1,001,460
-0.03(-10.00%)
Mar 27, 2018
0.3150
0.3200
0.2950
0.3000
562,232
-0.01(-3.23%)
Mar 26, 2018
0.3200
0.3250
0.3050
0.3100
670,210
+0.01(+1.64%)
Mar 23, 2018
0.2900
0.3100
0.2850
0.3050
953,432
+0.02(+7.02%)
Mar 22, 2018
0.2950
0.3250
0.2750
0.2850
1,746,978
-0.01(-1.72%)
Mar 21, 2018
0.2950
0.2950
0.2850
0.2900
368,173
-0.01(-3.33%)
Mar 20, 2018
0.3050
0.3100
0.2900
0.3000
582,367
-0.02(-4.76%)
Mar 19, 2018
0.3250
0.3350
0.3050
0.3150
396,869
-0.01(-3.08%)
Mar 16, 2018
0.3200
0.3350
0.3100
0.3250
602,670
+0.01(+1.56%)
Mar 15, 2018
0.3000
0.3450
0.2950
0.3200
1,985,109
+0.03(+10.34%)
Mar 14, 2018
0.3250
0.3300
0.2900
0.2900
2,459,612
-0.04(-12.12%)
Mar 13, 2018
0.3700
0.3750
0.3300
0.3300
1,561,884
-0.05(-13.16%)
Mar 12, 2018
0.3750
0.3900
0.3700
0.3800
318,535
-0.01(-2.56%)
Mar 09, 2018
0.4000
0.4000
0.3650
0.3900
941,136
-0.01(-1.27%)
Mar 08, 2018
0.4000
0.4200
0.3700
0.3950
751,975
-0.01(-1.25%)
Mar 07, 2018
0.3800
0.4050
0.3800
0.4000
706,268
+0.03(+6.67%)
Mar 06, 2018
0.3650
0.3900
0.3600
0.3750
748,174
+0.02(+4.17%)
Mar 05, 2018
0.3300
0.3600
0.3300
0.3600
775,586
+0.03(+9.09%)
Mar 02, 2018
0.3650
0.3650
0.3300
0.3300
840,365
-0.03(-9.59%)
Mar 01, 2018
0.3700
0.3700
0.3400
0.3650
972,790
-0.01(-1.35%)
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%)
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
.