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 (OP: FUAPF )

0.0060 -0.0001 (-1.64%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.0494 0.0500 0.0412 0.0448 12,299 -0.00(-5.88%)
Nov 27, 2020 0.0442 0.0485 0.0442 0.0476 4,700 +0.00(+7.45%)
Nov 25, 2020 0.0445 0.0457 0.0443 0.0443 10,500 +0.00(+3.50%)
Nov 24, 2020 0.0434 0.0537 0.0427 0.0428 43,622 -0.01(-15.42%)
Nov 23, 2020 0.0510 0.0575 0.0485 0.0506 32,358 +0.00(+1.20%)
Nov 20, 2020 0.0469 0.0533 0.0469 0.0500 10,700 +0.00(+6.61%)
Nov 19, 2020 0.0350 0.0469 0.0350 0.0469 17,100 -0.00(-2.29%)
Nov 18, 2020 0.0419 0.0480 0.0419 0.0480 7,500 +0.01(+13.21%)
Nov 17, 2020 0.0490 0.0547 0.0424 0.0424 51,138 -0.01(-11.67%)
Nov 16, 2020 0.0585 0.0585 0.0480 0.0480 7,680 +0.00(+6.90%)
Nov 13, 2020 0.0482 0.0500 0.0444 0.0449 53,100 -0.01(-10.20%)
Nov 12, 2020 0.0459 0.0532 0.0459 0.0500 45,965 -0.00(-7.06%)
Nov 11, 2020 0.0550 0.0600 0.0538 0.0538 12,000 -0.00(-7.56%)
Nov 10, 2020 0.0565 0.0628 0.0551 0.0582 30,000 -0.00(-2.84%)
Nov 09, 2020 0.0580 0.0658 0.0580 0.0599 58,626 +0.01(+16.99%)
Nov 06, 2020 0.0512 0.0512 0.0512 185 +0.00(+0.00%)
Nov 05, 2020 0.0510 0.0512 0.0500 0.0512 112,734 +0.00(+2.40%)
Nov 04, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+6.38%)
Nov 03, 2020 0.0583 0.0583 0.0424 0.0470 25,790 -0.01(-12.96%)
Nov 02, 2020 0.0502 0.0541 0.0400 0.0540 47,215 +0.01(+28.57%)
Oct 30, 2020 0.0430 0.0520 0.0420 0.0420 8,400 -0.01(-15.83%)
Oct 29, 2020 0.0473 0.0564 0.0440 0.0499 166,507 -0.00(-7.59%)
Oct 28, 2020 0.0500 0.0576 0.0493 0.0540 47,150 +0.01(+20.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 10,050 -0.01(-10.00%)
Oct 26, 2020 0.0500 0.0571 0.0442 0.0500 147,490 +0.00(+0.00%)
Oct 23, 2020 0.0390 0.0550 0.0390 0.0500 151,500 +0.01(+29.53%)
Oct 22, 2020 0.0487 0.0487 0.0386 0.0386 10,064 -0.01(-14.22%)
Oct 21, 2020 0.0450 0.0554 0.0450 0.0450 64,468 -0.01(-19.35%)
Oct 20, 2020 0.0529 0.0637 0.0501 0.0558 112,664 +0.00(+2.20%)
Oct 19, 2020 0.0460 0.0620 0.0400 0.0546 173,584 +0.01(+25.52%)
Oct 16, 2020 0.0319 0.0608 0.0269 0.0435 194,300 +0.01(+48.97%)
Oct 15, 2020 0.0308 0.0380 0.0254 0.0292 38,560 -0.00(-2.67%)
Oct 14, 2020 0.0200 0.0300 0.0200 0.0300 63,638 +0.01(+50.00%)
Oct 13, 2020 0.0225 0.0249 0.0200 0.0200 103,648 +0.00(+0.00%)
Oct 12, 2020 0.0250 0.0250 0.0200 0.0200 130,629 -0.00(-18.37%)
Oct 09, 2020 0.0246 0.0246 0.0200 0.0245 64,900 +0.00(+22.50%)
Oct 08, 2020 0.0224 0.0224 0.0200 0.0200 19,595 +0.00(+0.00%)
Oct 07, 2020 0.0176 0.0247 0.0176 0.0200 80,710 -0.00(-9.09%)
Oct 06, 2020 0.0200 0.0220 0.0200 0.0220 1,850 -0.00(-1.79%)
Oct 05, 2020 0.0239 0.0239 0.0200 0.0224 42,830 -0.00(-4.27%)
Oct 02, 2020 0.0200 0.0234 0.0200 0.0234 15,200 +0.00(+17.00%)
Oct 01, 2020 0.0152 0.0217 0.0152 0.0200 3,662 -0.00(-14.16%)
Sep 30, 2020 0.0233 0.0233 0.0233 0.0233 25,020 +0.00(+7.37%)
Sep 29, 2020 0.0234 0.0234 0.0207 0.0217 86,038 +0.00(+0.46%)
Sep 28, 2020 0.0237 0.0237 0.0160 0.0216 11,350 -0.00(-7.30%)
Sep 25, 2020 0.0233 0.0234 0.0200 0.0233 67,300 +0.00(+1.30%)
Sep 24, 2020 0.0240 0.0240 0.0230 0.0230 759,417 -0.00(-4.17%)
Sep 23, 2020 0.0233 0.0240 0.0233 0.0240 66,020 +0.00(+4.35%)
Sep 22, 2020 0.0151 0.0230 0.0151 0.0230 257,760 +0.00(+15.00%)
Sep 21, 2020 0.0220 0.0236 0.0178 0.0200 468,060 -0.00(-9.09%)
Sep 18, 2020 0.0228 0.0228 0.0200 0.0220 19,400 +0.00(+0.00%)
Sep 17, 2020 0.0235 0.0239 0.0201 0.0220 677,750 -0.00(-3.51%)
Sep 16, 2020 0.0151 0.0228 0.0151 0.0228 120,119 +0.00(+15.74%)
Sep 15, 2020 0.0240 0.0240 0.0176 0.0197 115,500 -0.00(-16.88%)
Sep 14, 2020 0.0249 0.0249 0.0237 0.0237 26,515 +0.00(+5.33%)
Sep 11, 2020 0.0171 0.0232 0.0171 0.0225 900 -0.00(-6.25%)
Sep 10, 2020 0.0230 0.0240 0.0225 0.0240 512,763 +0.00(+20.00%)
Sep 09, 2020 0.0233 0.0246 0.0200 0.0200 25,434 +0.00(+0.00%)
Sep 08, 2020 0.0168 0.0226 0.0144 0.0200 315,824 +0.00(+19.05%)
Sep 04, 2020 0.0153 0.0168 0.0144 0.0168 16,100 +0.00(+1.20%)
Sep 03, 2020 0.0169 0.0169 0.0134 0.0166 12,097 +0.00(+10.67%)
Sep 02, 2020 0.0170 0.0170 0.0140 0.0150 3,471 +0.00(+7.14%)
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.