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 (%)
Apr 30, 2024 0.0145 0.0145 0.0117 0.0145 1,610 -0.00(-4.61%)
Apr 29, 2024 0.0113 0.0152 0.0113 0.0152 101,010 +0.00(+12.59%)
Apr 26, 2024 0.0135 0.0135 0.0134 0.0135 42,010 +0.00(+25.00%)
Apr 24, 2024 0.0108 0 -0.00(-19.40%)
Apr 22, 2024 0.0134 0 -0.00(-7.59%)
Apr 19, 2024 0.0088 0.0145 0.0085 0.0145 218,710 +0.01(+72.62%)
Apr 18, 2024 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+20.00%)
Apr 17, 2024 0.0081 0.0100 0.0070 0.0070 150,250 +0.00(+0.00%)
Apr 15, 2024 0.0070 0 +0.00(+0.00%)
Apr 11, 2024 0.0070 0 -0.00(-14.63%)
Apr 05, 2024 0.0082 0 +0.00(+24.24%)
Apr 04, 2024 0.0066 0.0066 0.0066 0.0066 416 -0.00(-17.50%)
Apr 02, 2024 0.0080 0 -0.00(-21.57%)
Apr 01, 2024 0.0067 0.0102 0.0067 0.0102 22,784 +0.00(+29.11%)
Mar 28, 2024 0.0079 0.0079 0.0079 0.0079 1,000 +0.00(+17.91%)
Mar 27, 2024 0.0071 0.0071 0.0067 0.0067 50,004 +0.00(+1.52%)
Mar 26, 2024 0.0102 0.0102 0.0066 0.0066 121,100 -0.00(-1.49%)
Mar 25, 2024 0.0067 0.0067 0.0067 0.0067 253,950 -0.00(-16.25%)
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 11,000 +0.00(+5.26%)
Mar 21, 2024 0.0068 0.0096 0.0068 0.0076 29,800 -0.00(-28.97%)
Mar 20, 2024 0.0100 0.0107 0.0069 0.0107 603,600 +0.00(+7.00%)
Mar 19, 2024 0.0100 0.0100 0.0068 0.0100 75,600 +0.00(+0.00%)
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 2,675 -0.00(-16.67%)
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 2,900 -0.00(-8.40%)
Mar 14, 2024 0.0120 0.0131 0.0120 0.0131 6,500 +0.00(+31.00%)
Mar 12, 2024 0.0100 0 +0.00(+20.48%)
Mar 11, 2024 0.0102 0.0102 0.0083 0.0083 66,230 -0.00(-19.42%)
Mar 08, 2024 0.0103 0.0106 0.0103 0.0103 5,000 +0.00(+1.98%)
Mar 07, 2024 0.0112 0.0112 0.0101 0.0101 468,500 -0.00(-17.89%)
Mar 06, 2024 0.0117 0.0123 0.0117 0.0123 2,400 +0.00(+6.96%)
Mar 04, 2024 0.0115 0 +0.00(+4.55%)
Mar 01, 2024 0.0097 0.0110 0.0097 0.0110 100,000 +0.00(+0.00%)
Feb 29, 2024 0.0114 0.0114 0.0110 0.0110 10,219 -0.00(-23.61%)
Feb 28, 2024 0.0083 0.0154 0.0083 0.0144 27,641 -0.00(-6.49%)
Feb 27, 2024 0.0083 0.0154 0.0083 0.0154 1,315 +0.00(+4.76%)
Feb 26, 2024 0.0147 0.0147 0.0147 0.0147 5,010 -0.00(-5.16%)
Feb 23, 2024 0.0115 0.0155 0.0102 0.0155 84,750 +0.00(+34.78%)
Feb 22, 2024 0.0135 0.0135 0.0115 0.0115 20,000 -0.00(-29.88%)
Feb 21, 2024 0.0164 0.0164 0.0164 0.0164 285 +0.00(+9.33%)
Feb 20, 2024 0.0154 0.0170 0.0115 0.0150 15,300 +0.00(+0.00%)
Feb 16, 2024 0.0126 0.0150 0.0126 0.0150 9,300 +0.00(+30.43%)
Feb 15, 2024 0.0115 0.0133 0.0115 0.0115 6,000 -0.00(-8.73%)
Feb 14, 2024 0.0149 0.0149 0.0126 0.0126 8,380 +0.00(+9.57%)
Feb 13, 2024 0.0115 0.0115 0.0115 0.0115 300 -0.00(-17.86%)
Feb 09, 2024 0.0140 0 -0.00(-23.91%)
Feb 08, 2024 0.0174 0.0190 0.0145 0.0184 1,450 +0.00(+29.58%)
Feb 07, 2024 0.0136 0.0150 0.0136 0.0142 185,100 -0.00(-11.25%)
Feb 06, 2024 0.0144 0.0160 0.0113 0.0160 20,502 +0.00(+16.79%)
Feb 05, 2024 0.0137 0.0137 0.0137 0.0137 150 -0.00(-5.52%)
Feb 02, 2024 0.0147 0.0158 0.0141 0.0145 100,185 -0.00(-17.14%)
Feb 01, 2024 0.0175 0.0175 0.0175 0.0175 27,100 +0.00(+12.18%)
Jan 31, 2024 0.0171 0.0171 0.0121 0.0156 96,298 +0.00(+5.41%)
Jan 30, 2024 0.0174 0.0174 0.0148 0.0148 2,100 +0.00(+2.78%)
Jan 29, 2024 0.0170 0.0170 0.0144 0.0144 2,394 -0.00(-15.29%)
Jan 26, 2024 0.0196 0.0196 0.0170 0.0170 101,000 +0.00(+0.00%)
Jan 25, 2024 0.0152 0.0170 0.0144 0.0170 200,668 +0.00(+18.06%)
Jan 24, 2024 0.0150 0.0151 0.0144 0.0144 26,124 -0.00(-20.88%)
Jan 23, 2024 0.0146 0.0182 0.0146 0.0182 12,200 +0.00(+6.43%)
Jan 22, 2024 0.0171 0.0186 0.0171 0.0171 14,000 +0.00(+16.33%)
Jan 19, 2024 0.0150 0.0150 0.0147 0.0147 5,000 -0.00(-15.03%)
Jan 17, 2024 0.0173 0 +0.00(+16.11%)
Jan 16, 2024 0.0147 0.0169 0.0147 0.0149 9,040 -0.00(-19.89%)
Jan 12, 2024 0.0186 0.0186 0.0186 0.0186 68,117 +0.00(+26.53%)
Jan 11, 2024 0.0189 0.0195 0.0147 0.0147 2,500 -0.00(-16.48%)
Jan 10, 2024 0.0144 0.0176 0.0144 0.0176 76,215 +0.00(+19.73%)
Jan 09, 2024 0.0147 0.0164 0.0147 0.0147 449 -0.00(-13.02%)
Jan 08, 2024 0.0144 0.0169 0.0144 0.0169 4,333 +0.00(+17.36%)
Jan 04, 2024 0.0144 0 -0.00(-18.18%)
Jan 03, 2024 0.0151 0.0176 0.0150 0.0176 22,681 -0.00(-12.00%)
Jan 02, 2024 0.0184 0.0200 0.0173 0.0200 55,200 +0.00(+14.94%)
Dec 29, 2023 0.0175 0.0181 0.0167 0.0174 36,446 -0.00(-8.42%)
Dec 28, 2023 0.0192 0.0192 0.0149 0.0190 404,457 +0.00(+0.53%)
Dec 27, 2023 0.0185 0.0189 0.0148 0.0189 195,976 +0.00(+2.16%)
Dec 26, 2023 0.0183 0.0193 0.0151 0.0185 144,908 +0.00(+11.45%)
Dec 22, 2023 0.0115 0.0188 0.0115 0.0166 44,805 +0.00(+12.93%)
Dec 21, 2023 0.0180 0.0184 0.0146 0.0147 131,133 -0.00(-13.53%)
Dec 20, 2023 0.0167 0.0187 0.0167 0.0170 70,540 +0.00(+14.86%)
Dec 19, 2023 0.0152 0.0185 0.0148 0.0148 38,861 -0.00(-1.99%)
Dec 18, 2023 0.0150 0.0152 0.0116 0.0151 220,000 +0.00(+1.34%)
Dec 15, 2023 0.0115 0.0149 0.0115 0.0149 27,333 +0.00(+10.37%)
Dec 14, 2023 0.0135 0.0135 0.0115 0.0135 7,000 +0.00(+8.00%)
Dec 13, 2023 0.0125 0.0125 0.0119 0.0125 78,494 -0.00(-12.59%)
Dec 12, 2023 0.0143 0.0143 0.0119 0.0143 1,150 +0.00(+10.00%)
Dec 11, 2023 0.0150 0.0150 0.0125 0.0130 40,200 -0.00(-12.75%)
Dec 08, 2023 0.0133 0.0149 0.0130 0.0149 56,964 +0.00(+0.00%)
Dec 07, 2023 0.0149 0.0149 0.0149 0.0149 1,000 +0.00(+14.62%)
Dec 06, 2023 0.0136 0.0136 0.0130 0.0130 252 -0.00(-16.13%)
Dec 05, 2023 0.0155 0.0155 0.0155 0.0155 5,550 +0.00(+16.54%)
Dec 04, 2023 0.0100 0.0160 0.0100 0.0133 150,870 +0.01(+90.00%)
Dec 01, 2023 0.0085 0.0085 0.0070 0.0070 12,500 +0.00(+0.00%)
Nov 29, 2023 0.0070 0 -0.00(-12.50%)
Nov 28, 2023 0.0086 0.0086 0.0071 0.0080 20,500 -0.00(-20.00%)
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+66.67%)
Nov 22, 2023 0.0060 6 -0.00(-29.41%)
Nov 20, 2023 0.0085 0 +0.00(+21.43%)
Nov 10, 2023 0.0070 0 -0.00(-7.89%)
Nov 07, 2023 0.0076 0 -0.01(-40.62%)
Nov 02, 2023 0.0128 0 +0.00(+28.00%)
Oct 30, 2023 0.0100 0 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0107 0.0100 0.0100 9,284 +0.00(+0.00%)
Oct 25, 2023 0.0110 0.0110 0.0100 0.0100 30,716 -0.00(-9.09%)
Oct 24, 2023 0.0110 0.0110 0.0110 0.0110 4,500 +0.00(+10.00%)
Oct 23, 2023 0.0118 0.0118 0.0100 0.0100 1,675 -0.00(-27.54%)
Oct 19, 2023 0.0138 0 -0.00(-6.76%)
Oct 18, 2023 0.0148 0.0148 0.0148 0.0148 1,000 +0.00(+34.55%)
Oct 17, 2023 0.0100 0.0110 0.0100 0.0110 15,203 -0.00(-11.29%)
Oct 16, 2023 0.0124 0.0124 0.0124 0.0124 3,505 +0.00(+0.00%)
Oct 13, 2023 0.0148 0.0148 0.0124 0.0124 6,089 +0.00(+3.33%)
Oct 12, 2023 0.0140 0.0140 0.0120 0.0120 17,840 -0.00(-9.09%)
Oct 11, 2023 0.0100 0.0132 0.0100 0.0132 2,300 +0.00(+32.00%)
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-9.09%)
Oct 09, 2023 0.0102 0.0110 0.0102 0.0110 23,797 +0.00(+1.85%)
Oct 06, 2023 0.0108 0.0108 0.0108 0.0108 1,000 -0.00(-12.20%)
Oct 05, 2023 0.0103 0.0123 0.0100 0.0123 5,155 +0.00(+19.42%)
Oct 04, 2023 0.0109 0.0109 0.0103 0.0103 2,647 -0.00(-7.21%)
Oct 03, 2023 0.0111 0.0111 0.0111 0.0111 8,593 +0.00(+11.00%)
Oct 02, 2023 0.0100 0.0100 0.0100 0.0100 108 -0.00(-29.58%)
Sep 29, 2023 0.0142 0.0142 0.0142 0.0142 6,545 -0.00(-3.40%)
Sep 28, 2023 0.0108 0.0147 0.0108 0.0147 2,224 +0.00(+36.11%)
Sep 27, 2023 0.0108 0.0108 0.0108 0.0108 25,000 -0.00(-4.42%)
Sep 25, 2023 0.0113 0 +0.00(+3.67%)
Sep 22, 2023 0.0109 0.0109 0.0109 0.0109 200 -0.00(-25.34%)
Sep 21, 2023 0.0146 0.0146 0.0146 0.0146 10,842 -0.00(-10.98%)
Sep 20, 2023 0.0186 0.0186 0.0153 0.0164 59,400 +0.00(+26.15%)
Sep 19, 2023 0.0165 0.0165 0.0130 0.0130 70,400 -0.00(-1.52%)
Sep 15, 2023 0.0132 0 +0.00(+3.12%)
Sep 14, 2023 0.0156 0.0156 0.0119 0.0128 43,180 -0.00(-26.01%)
Sep 13, 2023 0.0184 0.0184 0.0173 0.0173 1,150 -0.00(-3.89%)
Sep 12, 2023 0.0151 0.0180 0.0151 0.0180 12,500 +0.00(+25.00%)
Sep 11, 2023 0.0114 0.0150 0.0114 0.0144 56,873 +0.00(+10.77%)
Sep 08, 2023 0.0132 0.0132 0.0130 0.0130 20,000 +0.00(+30.00%)
Sep 07, 2023 0.0100 0.0100 0.0100 0.0100 5,500 +0.00(+42.86%)
Sep 01, 2023 0.0070 0 +0.00(+0.00%)
Aug 31, 2023 0.0070 0.0070 0.0070 0.0070 1,021 -0.00(-1.41%)
Aug 29, 2023 0.0071 0 +0.00(+0.00%)
Aug 25, 2023 0.0071 26 +0.00(+1.43%)
Aug 24, 2023 0.0092 0.0092 0.0070 0.0070 7,000 +0.00(+0.00%)
Aug 23, 2023 0.0070 0.0070 0.0070 0.0070 300 -0.00(-36.94%)
Aug 22, 2023 0.0099 0.0111 0.0084 0.0111 2,786 +0.00(+11.00%)
Aug 21, 2023 0.0085 0.0100 0.0085 0.0100 10,900 +0.00(+42.86%)
Aug 16, 2023 0.0070 0 -0.00(-16.67%)
Aug 15, 2023 0.0082 0.0084 0.0082 0.0084 2,650 -0.00(-4.55%)
Aug 14, 2023 0.0088 0.0088 0.0074 0.0088 5,106 -0.00(-4.35%)
Aug 11, 2023 0.0092 0.0092 0.0092 0.0092 320 +0.00(+41.54%)
Aug 10, 2023 0.0094 0.0094 0.0065 0.0065 3,550 -0.00(-35.00%)
Aug 04, 2023 0.0100 0 +0.00(+1.01%)
Aug 03, 2023 0.0065 0.0099 0.0065 0.0099 2,325 +0.00(+62.30%)
Aug 02, 2023 0.0061 0.0061 0.0061 0.0061 260 +0.00(+0.00%)
Aug 01, 2023 0.0061 0.0061 0.0061 0.0061 13,100 -0.00(-12.86%)
Jul 31, 2023 0.0073 0.0078 0.0061 0.0070 11,184 +0.00(+0.00%)
Jul 28, 2023 0.0078 0.0080 0.0070 0.0070 59,311 -0.00(-26.32%)
Jul 27, 2023 0.0071 0.0095 0.0061 0.0095 94,395 +0.00(+14.46%)
Jul 26, 2023 0.0083 0.0083 0.0083 0.0083 1,340 +0.00(+36.07%)
Jul 25, 2023 0.0061 0.0061 0.0061 0.0061 4,000 +0.00(+0.00%)
Jul 24, 2023 0.0061 0.0078 0.0061 0.0061 41,308 +0.00(+0.00%)
Jul 17, 2023 0.0061 0 -0.00(-29.89%)
Jul 14, 2023 0.0087 0.0087 0.0087 0.0087 23,897 +0.00(+31.82%)
Jul 13, 2023 0.0083 0.0083 0.0066 0.0066 12,140 -0.00(-17.50%)
Jul 12, 2023 0.0080 0.0080 0.0080 0.0080 2,446 +0.00(+23.08%)
Jul 11, 2023 0.0075 0.0092 0.0065 0.0065 3,663 -0.00(-26.97%)
Jul 07, 2023 0.0089 0 +0.00(+2.30%)
Jul 06, 2023 0.0105 0.0105 0.0047 0.0087 179,635 -0.00(-18.69%)
Jul 05, 2023 0.0105 0.0127 0.0105 0.0107 85,062 -0.00(-10.83%)
Jun 30, 2023 0.0120 0 +0.00(+9.09%)
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 20,000 -0.00(-17.29%)
Jun 28, 2023 0.0086 0.0133 0.0086 0.0133 19,476 +0.00(+35.71%)
Jun 27, 2023 0.0098 0.0098 0.0098 0.0098 860 +0.00(+42.03%)
Jun 26, 2023 0.0069 0.0110 0.0069 0.0069 10,750 -0.00(-23.33%)
Jun 23, 2023 0.0080 0.0090 0.0080 0.0090 160,000 +0.00(+23.29%)
Jun 22, 2023 0.0080 0.0080 0.0073 0.0073 163,687 +0.00(+21.67%)
Jun 21, 2023 0.0070 0.0070 0.0060 0.0060 25,000 -0.00(-25.00%)
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 70,000 +0.00(+33.33%)
Jun 14, 2023 0.0060 0 -0.00(-14.29%)
Jun 12, 2023 0.0070 0 +0.00(+14.75%)
Jun 09, 2023 0.0060 0.0061 0.0060 0.0061 4,025 -0.00(-15.28%)
Jun 07, 2023 0.0072 0 +0.00(+2.86%)
Jun 02, 2023 0.0070 0 +0.00(+0.00%)
May 31, 2023 0.0070 50 +0.00(+20.69%)
May 30, 2023 0.0058 0.0058 0.0058 0.0058 4,000 -0.00(-17.14%)
May 26, 2023 0.0070 0.0070 0.0070 0.0070 50,500 -0.00(-1.41%)
May 25, 2023 0.0071 0.0071 0.0071 0.0071 50,500 -0.00(-11.25%)
May 24, 2023 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+6.67%)
May 22, 2023 0.0075 15 +0.00(+7.14%)
May 19, 2023 0.0070 0.0070 0.0070 0.0070 700 +0.00(+0.00%)
May 17, 2023 0.0070 0 +0.00(+0.00%)
May 16, 2023 0.0070 0.0070 0.0070 0.0070 303 -0.00(-1.41%)
May 12, 2023 0.0071 0 +0.00(+39.22%)
May 11, 2023 0.0069 0.0069 0.0042 0.0051 243,000 -0.00(-21.54%)
May 10, 2023 0.0085 0.0085 0.0065 0.0065 44,222 -0.00(-27.78%)
May 09, 2023 0.0074 0.0090 0.0074 0.0090 40,250 +0.00(+5.88%)
May 05, 2023 0.0085 100 +0.00(+16.44%)
May 03, 2023 0.0073 0 -0.00(-8.75%)
May 02, 2023 0.0080 0.0080 0.0080 0.0080 9,300 -0.00(-9.09%)
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.