Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1700 0.1750 0.1650 0.1700 279,793 +0.00(+0.00%)
Oct 30, 2018 0.1450 0.1750 0.1450 0.1700 328,543 +0.02(+13.33%)
Oct 29, 2018 0.1650 0.1750 0.1450 0.1500 442,732 -0.02(-11.76%)
Oct 26, 2018 0.1700 0.1750 0.1650 0.1700 123,100 +0.00(+0.00%)
Oct 25, 2018 0.1650 0.1700 0.1600 0.1700 87,298 +0.01(+3.03%)
Oct 24, 2018 0.1800 0.1800 0.1650 0.1650 139,694 -0.01(-8.33%)
Oct 23, 2018 0.1750 0.1800 0.1600 0.1800 303,847 +0.01(+5.88%)
Oct 22, 2018 0.1950 0.1950 0.1700 0.1700 358,419 -0.02(-10.53%)
Oct 19, 2018 0.1900 0.2000 0.1900 0.1900 103,900 +0.00(+0.00%)
Oct 18, 2018 0.1850 0.1950 0.1850 0.1900 149,447 +0.01(+2.70%)
Oct 17, 2018 0.1850 0.1900 0.1800 0.1850 304,533 -0.01(-2.63%)
Oct 16, 2018 0.1900 0.2000 0.1800 0.1900 576,866 +0.00(+0.00%)
Oct 15, 2018 0.2100 0.2100 0.1900 0.1900 949,550 -0.02(-9.52%)
Oct 12, 2018 0.2100 0.2250 0.1900 0.2100 721,700 -0.01(-2.33%)
Oct 11, 2018 0.2100 0.2150 0.2000 0.2150 322,384 -0.01(-2.27%)
Oct 10, 2018 0.2200 0.2300 0.2050 0.2200 560,604 -0.01(-2.22%)
Oct 09, 2018 0.2300 0.2350 0.2150 0.2250 404,869 +0.01(+2.27%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2018 0.2300 0.2300 0.2150 0.2300 304,661 +0.01(+2.22%)
Oct 03, 2018 0.2300 0.2350 0.2150 0.2250 209,855 -0.01(-2.17%)
Oct 02, 2018 0.2450 0.2500 0.2250 0.2300 320,632 -0.01(-4.17%)
Oct 01, 2018 0.2450 0.2500 0.2350 0.2400 331,638 +0.01(+6.67%)
Sep 28, 2018 0.2250 0.2550 0.2250 0.2250 427,400 +0.00(+0.00%)
Sep 27, 2018 0.2550 0.2650 0.2250 0.2250 560,510 -0.03(-11.76%)
Sep 26, 2018 0.2800 0.3000 0.2550 0.2550 1,020,211 -0.03(-8.93%)
Sep 25, 2018 0.2300 0.2800 0.2300 0.2800 1,164,909 +0.06(+27.27%)
Sep 24, 2018 0.2400 0.2450 0.2200 0.2200 687,119 -0.02(-8.33%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2400 382,100 +0.02(+11.63%)
Sep 20, 2018 0.2100 0.2250 0.1950 0.2150 748,415 -0.02(-6.52%)
Sep 19, 2018 0.2400 0.2450 0.2150 0.2300 522,197 -0.01(-6.12%)
Sep 18, 2018 0.2450 0.2450 0.2300 0.2450 394,718 -0.01(-2.00%)
Sep 17, 2018 0.2400 0.2500 0.2300 0.2500 305,718 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2650 0.2350 0.2450 397,900 +0.00(+0.00%)
Sep 13, 2018 0.2750 0.2800 0.2450 0.2450 668,979 -0.04(-15.52%)
Sep 12, 2018 0.3100 0.3100 0.2700 0.2900 986,748 -0.03(-7.94%)
Sep 11, 2018 0.3300 0.3300 0.2950 0.3150 624,355 -0.01(-3.08%)
Sep 10, 2018 0.3150 0.3450 0.3000 0.3250 1,152,256 +0.01(+1.56%)
Sep 07, 2018 0.3200 0.3200 0.2850 0.3200 849,600 +0.03(+10.34%)
Sep 06, 2018 0.2950 0.3200 0.2750 0.2900 1,494,217 +0.00(+0.00%)
Sep 05, 2018 0.2850 0.2950 0.2700 0.2900 876,202 +0.03(+11.54%)
Sep 04, 2018 0.2400 0.2750 0.2400 0.2600 648,181 +0.03(+10.64%)
Aug 31, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Aug 30, 2018 0.2350 0.2350 0.2250 0.2250 242,929 -0.01(-6.25%)
Aug 29, 2018 0.2350 0.2400 0.2200 0.2400 540,995 +0.01(+4.35%)
Aug 28, 2018 0.2400 0.2500 0.2300 0.2300 367,076 -0.01(-6.12%)
Aug 27, 2018 0.2300 0.2450 0.2150 0.2450 952,817 +0.01(+6.52%)
Aug 24, 2018 0.2300 0.2500 0.1850 0.2300 1,458,400 +0.04(+21.05%)
Aug 23, 2018 0.1600 0.1900 0.1600 0.1900 598,285 +0.03(+18.75%)
Aug 22, 2018 0.1600 0.1650 0.1550 0.1600 278,313 +0.00(+0.00%)
Aug 21, 2018 0.1650 0.1700 0.1550 0.1600 352,182 -0.01(-3.03%)
Aug 20, 2018 0.1650 0.1700 0.1550 0.1650 367,178 +0.00(+0.00%)
Aug 17, 2018 0.1650 0.1700 0.1550 0.1650 408,900 -0.01(-2.94%)
Aug 16, 2018 0.1600 0.1700 0.1550 0.1700 155,889 +0.02(+9.68%)
Aug 15, 2018 0.1600 0.1650 0.1550 0.1550 204,369 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1550 0.1550 216,998 -0.01(-3.13%)
Aug 13, 2018 0.1700 0.1700 0.1600 0.1600 145,227 -0.01(-3.03%)
Aug 10, 2018 0.1650 0.1700 0.1600 0.1650 86,900 +0.00(+0.00%)
Aug 09, 2018 0.1700 0.1700 0.1600 0.1650 184,465 -0.01(-2.94%)
Aug 08, 2018 0.1700 0.1750 0.1650 0.1700 103,544 -0.00(-2.86%)
Aug 07, 2018 0.1700 0.1800 0.1650 0.1750 242,901 -0.01(-2.78%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1750 0.1800 0.1650 0.1700 79,436 -0.01(-5.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.