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:

Global Compliance Applications Corp (CSE: APP )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2500 0.2550 0.2400 0.2500 193,939 -0.01(-1.96%)
Mar 30, 2021 0.2500 0.2600 0.2400 0.2550 141,686 +0.02(+6.25%)
Mar 29, 2021 0.2550 0.2550 0.2300 0.2400 147,815 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2600 0.2400 0.2400 128,900 -0.01(-4.00%)
Mar 25, 2021 0.2200 0.2550 0.2050 0.2500 224,061 +0.02(+11.11%)
Mar 24, 2021 0.2450 0.2500 0.2250 0.2250 189,691 -0.01(-6.25%)
Mar 23, 2021 0.2500 0.2650 0.2300 0.2400 271,828 -0.02(-5.88%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2550 66,150 -0.01(-1.92%)
Mar 19, 2021 0.2600 0.2650 0.2550 0.2600 196,400 -0.01(-1.89%)
Mar 18, 2021 0.2700 0.2800 0.2600 0.2650 279,321 -0.01(-3.64%)
Mar 17, 2021 0.3000 0.3000 0.2750 0.2750 158,466 -0.02(-8.33%)
Mar 16, 2021 0.2900 0.3000 0.2700 0.3000 285,823 +0.01(+3.45%)
Mar 15, 2021 0.2500 0.2900 0.2500 0.2900 358,536 +0.01(+3.57%)
Mar 12, 2021 0.2950 0.2950 0.2700 0.2800 316,400 -0.01(-3.45%)
Mar 11, 2021 0.3000 0.3000 0.2800 0.2900 190,655 +0.00(+0.00%)
Mar 10, 2021 0.3300 0.3300 0.2900 0.2900 446,660 -0.03(-7.94%)
Mar 09, 2021 0.3300 0.3550 0.3000 0.3150 1,058,901 -0.01(-1.56%)
Mar 08, 2021 0.2750 0.3400 0.2700 0.3200 756,326 +0.05(+18.52%)
Mar 05, 2021 0.2500 0.2700 0.2100 0.2700 728,200 +0.01(+1.89%)
Mar 04, 2021 0.3000 0.3000 0.2000 0.2650 581,312 -0.04(-14.52%)
Mar 03, 2021 0.3200 0.3300 0.2700 0.3100 901,065 -0.01(-3.13%)
Mar 02, 2021 0.3750 0.3750 0.3100 0.3200 641,414 -0.05(-14.67%)
Mar 01, 2021 0.4000 0.4100 0.3500 0.3750 588,820 -0.01(-1.32%)
Feb 26, 2021 0.3500 0.4050 0.3450 0.3800 2,229,400 +0.03(+8.57%)
Feb 25, 2021 0.2900 0.3500 0.2850 0.3500 3,103,857 +0.06(+20.69%)
Feb 24, 2021 0.2700 0.2900 0.2550 0.2900 450,179 +0.02(+7.41%)
Feb 23, 2021 0.2750 0.2750 0.2450 0.2700 852,721 -0.01(-1.82%)
Feb 22, 2021 0.2500 0.3000 0.2500 0.2750 1,942,256 +0.03(+12.24%)
Feb 19, 2021 0.2100 0.2450 0.2100 0.2450 893,500 +0.02(+8.89%)
Feb 18, 2021 0.2300 0.2350 0.2000 0.2250 669,721 -0.01(-2.17%)
Feb 17, 2021 0.2400 0.2400 0.2200 0.2300 738,200 -0.00(-2.13%)
Feb 16, 2021 0.2200 0.2350 0.2000 0.2350 1,181,406 +0.02(+11.90%)
Feb 12, 2021 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Feb 11, 2021 0.2350 0.2350 0.1900 0.1900 615,176 -0.04(-17.39%)
Feb 10, 2021 0.2000 0.2400 0.2000 0.2300 1,335,950 +0.03(+15.00%)
Feb 09, 2021 0.1950 0.2000 0.1900 0.2000 963,995 +0.02(+8.11%)
Feb 08, 2021 0.1750 0.1900 0.1650 0.1850 708,245 +0.02(+12.12%)
Feb 05, 2021 0.1750 0.1750 0.1600 0.1650 223,300 +0.01(+3.13%)
Feb 04, 2021 0.1650 0.1800 0.1500 0.1600 740,509 +0.01(+6.67%)
Feb 03, 2021 0.1350 0.1500 0.1350 0.1500 45,535 +0.00(+0.00%)
Feb 02, 2021 0.1600 0.1600 0.1400 0.1500 176,219 +0.01(+3.45%)
Feb 01, 2021 0.1400 0.1500 0.1250 0.1450 291,216 +0.00(+0.00%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1450 295,100 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1500 0.1300 0.1450 572,565 -0.01(-3.33%)
Jan 27, 2021 0.1650 0.1650 0.1500 0.1500 226,531 -0.01(-6.25%)
Jan 26, 2021 0.1700 0.1700 0.1550 0.1600 456,930 -0.02(-11.11%)
Jan 25, 2021 0.1700 0.1850 0.1550 0.1800 355,523 +0.00(+0.00%)
Jan 22, 2021 0.1850 0.1850 0.1650 0.1800 369,700 -0.01(-2.70%)
Jan 21, 2021 0.1950 0.2100 0.1750 0.1850 1,018,295 -0.01(-2.63%)
Jan 20, 2021 0.1750 0.2000 0.1750 0.1900 393,530 +0.02(+11.76%)
Jan 19, 2021 0.1550 0.1700 0.1450 0.1700 1,292,018 +0.02(+13.33%)
Jan 18, 2021 0.1800 0.1800 0.1450 0.1500 460,307 -0.03(-16.67%)
Jan 15, 2021 0.1900 0.1950 0.1650 0.1800 446,700 +0.00(+0.00%)
Jan 14, 2021 0.1900 0.2000 0.1800 0.1800 349,025 -0.01(-2.70%)
Jan 13, 2021 0.2000 0.2000 0.1800 0.1850 172,638 -0.02(-7.50%)
Jan 12, 2021 0.1900 0.2000 0.1700 0.2000 227,857 +0.02(+8.11%)
Jan 11, 2021 0.2000 0.2050 0.1700 0.1850 396,267 -0.01(-5.13%)
Jan 08, 2021 0.2050 0.2450 0.1950 0.1950 2,440,900 +0.00(+0.00%)
Jan 07, 2021 0.1350 0.2000 0.1350 0.1950 639,733 +0.06(+44.44%)
Jan 06, 2021 0.1250 0.1400 0.1250 0.1350 387,371 +0.01(+3.85%)
Jan 05, 2021 0.1300 0.1350 0.1200 0.1300 245,444 +0.01(+4.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.