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 )

0.0150 UNCHANGED
Official Closing Price Updated: 10:28 AM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.0500 0.0600 0.0500 0.0600 200,195 +0.01(+20.00%)
Feb 25, 2022 0.0500 0.0500 0.0500 0.0500 8,600 +0.00(+0.00%)
Feb 24, 2022 0.0550 0.0550 0.0500 0.0500 376,966 -0.00(-9.09%)
Feb 23, 2022 0.0600 0.0600 0.0500 0.0550 72,668 +0.00(+0.00%)
Feb 22, 2022 0.0550 0.0550 53,262 -0.00(-8.33%)
Feb 18, 2022 0.0600 0 +0.00(+0.00%)
Feb 17, 2022 0.0600 0.0600 0.0600 0.0600 10,002 +0.00(+0.00%)
Feb 16, 2022 0.0600 0.0600 0.0550 0.0600 60,530 +0.00(+0.00%)
Feb 15, 2022 0.0550 0.0600 0.0550 0.0600 127,100 +0.00(+9.09%)
Feb 14, 2022 0.0550 0.0600 0.0550 0.0550 137,733 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0550 0.0550 99,700 +0.00(+0.00%)
Feb 10, 2022 0.0600 0.0600 0.0550 0.0550 133,944 +0.00(+0.00%)
Feb 09, 2022 0.0650 0.0650 0.0550 0.0550 346,411 -0.01(-15.38%)
Feb 08, 2022 0.0650 0.0650 0.0600 0.0650 38,987 -0.01(-7.14%)
Feb 07, 2022 0.0650 0.0750 0.0650 0.0700 868,733 +0.01(+7.69%)
Feb 04, 2022 0.0600 0.0650 0.0600 0.0650 48,800 +0.01(+8.33%)
Feb 03, 2022 0.0600 0.0650 0.0600 130,500 -0.01(-7.69%)
Feb 02, 2022 0.0600 0.0650 0.0550 0.0650 205,855 +0.01(+8.33%)
Feb 01, 2022 0.0550 0.0600 0.0550 0.0600 482,329 +0.00(+9.09%)
Jan 31, 2022 0.0450 0.0600 0.0450 0.0550 1,269,436 +0.01(+22.22%)
Jan 28, 2022 0.0450 0.0450 0.0400 0.0450 221,925 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0450 0.0400 0.0450 38,040 +0.00(+12.50%)
Jan 26, 2022 0.0400 0.0450 0.0400 0.0400 116,948 +0.00(+0.00%)
Jan 25, 2022 0.0400 0.0400 0.0350 0.0400 214,908 +0.00(+0.00%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 328,451 +0.00(+0.00%)
Jan 21, 2022 0.0400 0.0400 0.0400 0.0400 262,249 -0.00(-6.98%)
Jan 20, 2022 0.0450 0.0500 0.0430 0.0430 157,331 -0.00(-4.44%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 37,595 +0.00(+0.00%)
Jan 18, 2022 0.0500 0.0500 0.0450 0.0450 384,380 -0.01(-10.00%)
Jan 17, 2022 0.0500 0.0550 0.0500 0.0500 113,998 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0550 0.0500 0.0500 47,238 -0.00(-9.09%)
Jan 13, 2022 0.0550 0.0550 0.0500 0.0550 99,045 +0.00(+10.00%)
Jan 12, 2022 0.0500 0.0500 0.0500 0.0500 299,026 -0.00(-9.09%)
Jan 11, 2022 0.0550 0.0600 0.0500 0.0550 170,502 +0.00(+0.00%)
Jan 10, 2022 0.0600 0.0600 0.0500 0.0550 208,424 -0.00(-8.33%)
Jan 07, 2022 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0600 0.0550 0.0600 180,200 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0500 0.0550 455,363 +0.00(+0.00%)
Jan 04, 2022 0.0550 0.0550 0.0500 0.0550 131,144 +0.00(+10.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0550 0.0500 0.0500 140,351 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0550 0.0500 0.0500 259,674 -0.00(-5.66%)
Dec 24, 2021 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Dec 23, 2021 0.0500 0.0550 0.0500 0.0550 238,105 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0550 0.0500 0.0550 195,039 +0.00(+10.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 3,295 +0.00(+0.00%)
Dec 20, 2021 0.0450 0.0500 0.0450 0.0500 48,473 +0.00(+0.00%)
Dec 17, 2021 0.0500 0.0500 0.0500 0.0500 57,615 +0.01(+11.11%)
Dec 16, 2021 0.0500 0.0500 0.0450 0.0450 431,539 -0.01(-10.00%)
Dec 15, 2021 0.0500 0.0550 0.0450 0.0500 80,800 +0.01(+11.11%)
Dec 14, 2021 0.0500 0.0500 0.0450 0.0450 266,500 -0.01(-18.18%)
Dec 13, 2021 0.0550 0.0550 0.0500 0.0550 263,725 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0600 0.0500 0.0550 717,961 +0.00(+0.00%)
Dec 09, 2021 0.0400 0.0550 0.0400 0.0550 672,250 +0.01(+22.22%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 13,823 +0.00(+0.00%)
Dec 07, 2021 0.0400 0.0450 0.0350 0.0450 52,731 +0.00(+12.50%)
Dec 06, 2021 0.0450 0.0500 0.0350 0.0400 266,994 -0.01(-20.00%)
Dec 03, 2021 0.0550 0.0550 0.0500 0.0500 123,470 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0550 0.0450 0.0500 134,220 +0.01(+11.11%)
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.