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
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Jun 30, 2023 0.0150 0 +0.00(+0.00%)
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Jun 26, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 23, 2023 0.0100 0.0100 0.0100 0.0100 118,500 +0.00(+0.00%)
Jun 22, 2023 0.0100 0.0100 0.0100 0.0100 153,000 +0.00(+0.00%)
Jun 21, 2023 0.0100 0.0100 0.0100 0.0100 2,018 +0.01(+100.00%)
Jun 20, 2023 0.0050 0.0050 0.0050 0.0050 37,162 -0.01(-50.00%)
Jun 19, 2023 0.0050 0.0100 0.0050 0.0100 6,000 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jun 13, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 12, 2023 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Jun 09, 2023 0.0050 0.0100 0.0050 0.0100 70,500 +0.00(+0.00%)
Jun 08, 2023 0.0100 0.0100 0.0100 0.0100 506,500 +0.00(+0.00%)
Jun 06, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 05, 2023 0.0100 0.0100 0.0100 0.0100 28,000 +0.00(+0.00%)
May 31, 2023 0.0100 0.0100 138 +0.00(+0.00%)
May 30, 2023 0.0100 0.0100 0.0100 0.0100 73,500 +0.00(+0.00%)
May 25, 2023 0.0100 0 +0.00(+0.00%)
May 19, 2023 0.0100 500 +0.00(+0.00%)
May 18, 2023 0.0100 0.0100 0.0100 0.0100 373,000 +0.00(+0.00%)
May 17, 2023 0.0100 0.0100 0.0100 0.0100 300,000 -0.00(-33.33%)
May 15, 2023 0.0150 0.0150 730 +0.00(+50.00%)
May 12, 2023 0.0100 0.0100 0.0100 0.0100 17,000 +0.00(+0.00%)
May 11, 2023 0.0100 0.0100 0.0100 0.0100 33,000 +0.00(+0.00%)
May 10, 2023 0.0100 0.0100 0.0100 0.0100 676,000 +0.00(+0.00%)
May 08, 2023 0.0100 0.0100 345 +0.00(+0.00%)
May 05, 2023 0.0100 0.0100 0.0100 0.0100 16,000 -0.00(-33.33%)
May 02, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Apr 25, 2023 0.0100 0 -0.00(-33.33%)
Apr 21, 2023 0.0150 30 +0.00(+50.00%)
Apr 20, 2023 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-33.33%)
Apr 17, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 14, 2023 0.0150 0.0150 0.0150 0.0150 230,000 +0.00(+0.00%)
Apr 13, 2023 0.0150 0.0150 0.0100 0.0150 164,000 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0150 0.0100 0.0150 113,000 +0.00(+0.00%)
Apr 11, 2023 0.0150 0.0150 0.0100 0.0150 76,000 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0150 0.0150 58,500 +0.00(+0.00%)
Apr 06, 2023 0.0150 0 +0.00(+0.00%)
Apr 05, 2023 0.0100 0.0150 0.0100 0.0150 22,000 +0.00(+0.00%)
Apr 03, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2023 0.0100 0.0150 0.0100 0.0150 486,651 +0.00(+0.00%)
Mar 30, 2023 0.0150 0.0150 0.0150 0.0150 63,000 +0.00(+0.00%)
Mar 29, 2023 0.0150 0.0150 0.0150 0.0150 151,388 +0.00(+0.00%)
Mar 28, 2023 0.0150 0.0150 0.0150 0.0150 134,548 +0.00(+0.00%)
Mar 27, 2023 0.0150 0.0150 0.0150 0.0150 37,306 +0.00(+0.00%)
Mar 24, 2023 0.0150 0.0150 0.0150 0.0150 1,520,600 +0.00(+0.00%)
Mar 23, 2023 0.0150 0.0150 0.0150 0.0150 1,129,166 -0.01(-25.00%)
Mar 22, 2023 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Mar 17, 2023 0.0200 0 +0.00(+0.00%)
Mar 16, 2023 0.0200 0.0200 0.0150 0.0200 187,835 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0200 0.0200 0.0200 98,000 +0.00(+0.00%)
Mar 10, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 09, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Mar 08, 2023 0.0200 0.0200 0.0200 0.0200 174,000 -0.01(-20.00%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.01(+66.67%)
Mar 06, 2023 0.0200 0.0200 0.0150 0.0150 66,426 -0.01(-25.00%)
Mar 02, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2023 0.0200 0.0200 0.0200 0.0200 153,000 +0.00(+0.00%)
Feb 28, 2023 0.0200 0.0200 0.0200 0.0200 20,900 +0.00(+0.00%)
Feb 27, 2023 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0200 0.0200 0.0200 177,000 +0.00(+0.00%)
Feb 23, 2023 0.0150 0.0200 0.0150 0.0200 30,800 +0.00(+0.00%)
Feb 22, 2023 0.0200 0.0200 0.0200 0.0200 890,900 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 1,600 +0.00(+0.00%)
Feb 16, 2023 0.0200 0 +0.00(+0.00%)
Feb 15, 2023 0.0200 0.0250 0.0200 0.0200 484,680 +0.00(+0.00%)
Feb 13, 2023 0.0200 0.0200 750 -0.01(-20.00%)
Feb 10, 2023 0.0200 0.0250 0.0200 0.0250 787,152 +0.01(+25.00%)
Feb 09, 2023 0.0200 0.0200 0.0200 0.0200 99,340 +0.01(+33.33%)
Feb 08, 2023 0.0150 0.0200 0.0150 0.0150 242,000 -0.01(-25.00%)
Feb 07, 2023 0.0150 0.0200 0.0150 0.0200 78,085 +0.00(+0.00%)
Feb 06, 2023 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Feb 03, 2023 0.0200 0.0200 0.0200 0.0200 5,765 +0.00(+0.00%)
Feb 02, 2023 0.0150 0.0200 0.0150 0.0200 86,500 +0.00(+0.00%)
Feb 01, 2023 0.0200 0.0200 0.0200 0.0200 49,502 +0.00(+0.00%)
Jan 31, 2023 0.0200 0.0200 0.0200 0.0200 84,000 +0.01(+33.33%)
Jan 30, 2023 0.0150 0.0200 0.0150 0.0150 120,970 -0.01(-25.00%)
Jan 27, 2023 0.0150 0.0200 0.0150 0.0200 8,000 +0.00(+0.00%)
Jan 26, 2023 0.0200 0.0200 0.0150 0.0200 159,000 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0200 0.0200 0.0200 27,100 +0.00(+0.00%)
Jan 24, 2023 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Jan 23, 2023 0.0200 0.0200 0.0150 0.0200 33,000 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0200 0.0200 0.0200 30,001 +0.00(+0.00%)
Jan 16, 2023 0.0200 0.0200 1,423 +0.00(+0.00%)
Jan 13, 2023 0.0200 0.0200 0.0150 0.0200 17,575 +0.01(+33.33%)
Jan 12, 2023 0.0150 0.0150 0.0150 0.0150 1,020 +0.00(+0.00%)
Jan 11, 2023 0.0200 0.0200 0.0150 0.0150 19,000 -0.01(-25.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 329,975 +0.00(+0.00%)
Jan 09, 2023 0.0200 0.0200 0.0200 0.0200 1,415 +0.01(+33.33%)
Jan 04, 2023 0.0015 0.0150 0 +0.00(+0.00%)
Jan 03, 2023 0.0200 0.0200 0.0150 0.0150 32,200 -0.01(-25.00%)
Dec 30, 2022 0.0200 0 +0.00(+0.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 65,075 +0.01(+33.33%)
Dec 28, 2022 0.0100 0.0150 0.0100 0.0150 532,250 +0.00(+50.00%)
Dec 23, 2022 0.0100 0 -0.00(-33.33%)
Dec 22, 2022 0.0150 0.0150 0.0100 0.0150 2,081,700 +0.00(+0.00%)
Dec 21, 2022 0.0150 0.0150 0.0150 0.0150 94,550 +0.00(+0.00%)
Dec 20, 2022 0.0150 0.0150 0.0150 0.0150 362,997 +0.00(+0.00%)
Dec 19, 2022 0.0150 0.0150 0.0150 0.0150 103,061 -0.01(-25.00%)
Dec 15, 2022 0.0200 0.0200 575 +0.00(+0.00%)
Dec 14, 2022 0.0150 0.0200 0.0150 0.0200 97,000 +0.00(+0.00%)
Dec 13, 2022 0.0150 0.0200 0.0150 0.0200 11,062 +0.00(+0.00%)
Dec 12, 2022 0.0200 0.0200 0.0200 0.0200 56,300 +0.00(+0.00%)
Dec 09, 2022 0.0250 0.0250 0.0200 0.0200 349,757 +0.00(+0.00%)
Dec 08, 2022 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Dec 07, 2022 0.0200 0.0200 0.0200 0.0200 123,000 +0.00(+0.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 49,000 -0.01(-20.00%)
Dec 05, 2022 0.0200 0.0250 0.0200 0.0250 536,250 +0.00(+0.00%)
Dec 02, 2022 0.0250 0.0250 0.0200 0.0250 78,702 +0.00(+0.00%)
Dec 01, 2022 0.0200 0.0250 0.0200 0.0250 8,500 +0.01(+25.00%)
Nov 30, 2022 0.0200 0.0250 0.0200 0.0200 194,076 +0.00(+0.00%)
Nov 29, 2022 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Nov 28, 2022 0.0200 0.0200 0.0200 0.0200 290,344 +0.00(+0.00%)
Nov 24, 2022 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2022 0.0200 0.0200 0.0200 0.0200 1,360,943 -0.01(-20.00%)
Nov 22, 2022 0.0250 0.0250 0.0200 0.0250 173,000 +0.00(+0.00%)
Nov 21, 2022 0.0200 0.0250 0.0200 0.0250 43,600 +0.01(+25.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0200 308,000 -0.01(-20.00%)
Nov 17, 2022 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Nov 16, 2022 0.0200 0.0250 0.0200 0.0250 321,008 +0.00(+0.00%)
Nov 15, 2022 0.0200 0.0250 0.0200 0.0250 16,000 +0.01(+25.00%)
Nov 14, 2022 0.0200 0.0200 0.0200 0.0200 164,555 -0.01(-20.00%)
Nov 11, 2022 0.0200 0.0250 0.0200 0.0250 311,000 +0.01(+25.00%)
Nov 10, 2022 0.0200 0.0200 0.0200 0.0200 274,500 +0.00(+0.00%)
Nov 09, 2022 0.0200 0.0200 0.0200 0.0200 110,000 +0.01(+33.33%)
Nov 08, 2022 0.0150 0.0180 0.0150 0.0150 100,000 -0.01(-25.00%)
Nov 07, 2022 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+0.00%)
Nov 04, 2022 0.0200 0.0200 0.0200 0.0200 97,864 +0.00(+0.00%)
Nov 03, 2022 0.0150 0.0200 0.0150 0.0200 293,000 +0.00(+0.00%)
Nov 02, 2022 0.0150 0.0200 0.0150 0.0200 250,000 +0.00(+0.00%)
Nov 01, 2022 0.0200 0.0200 0.0200 0.0200 118,000 +0.01(+33.33%)
Oct 31, 2022 0.0150 0.0150 0.0150 0.0150 15,750 -0.01(-25.00%)
Oct 28, 2022 0.0200 0.0200 0.0200 0.0200 72,400 +0.00(+0.00%)
Oct 27, 2022 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Oct 26, 2022 0.0200 0.0200 0.0200 0.0200 350,000 +0.00(+0.00%)
Oct 24, 2022 0.0200 0.0200 0 -0.01(-20.00%)
Oct 21, 2022 0.0150 0.0250 0.0150 0.0250 41,000 +0.00(+0.00%)
Oct 20, 2022 0.0200 0.0250 0.0150 0.0250 511,501 +0.01(+25.00%)
Oct 19, 2022 0.0200 0.0200 0.0200 0.0200 269,000 +0.00(+0.00%)
Oct 18, 2022 0.0200 0.0200 0.0200 0.0200 240,200 +0.00(+0.00%)
Oct 17, 2022 0.0200 0.0200 0.0200 0.0200 126,060 +0.00(+0.00%)
Oct 14, 2022 0.0200 0.0200 0.0200 0.0200 536,150 -0.01(-20.00%)
Oct 13, 2022 0.0200 0.0250 0.0200 0.0250 197,500 +0.01(+25.00%)
Oct 12, 2022 0.0200 0.0250 0.0200 0.0200 631,604 -0.01(-20.00%)
Oct 11, 2022 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Oct 07, 2022 0.0250 0 +0.00(+0.00%)
Oct 06, 2022 0.0250 0.0250 0.0250 0.0250 1,134,140 +0.01(+25.00%)
Oct 05, 2022 0.0250 0.0250 0.0200 0.0200 120,790 +0.00(+0.00%)
Oct 04, 2022 0.0200 0.0200 0.0200 0.0200 441,775 +0.00(+0.00%)
Oct 03, 2022 0.0200 0.0200 0.0200 0.0200 8,500 +0.00(+0.00%)
Sep 30, 2022 0.0200 0.0200 0.0200 0.0200 25,500 +0.00(+0.00%)
Sep 29, 2022 0.0250 0.0250 0.0200 0.0200 194,931 -0.01(-20.00%)
Sep 27, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2022 0.0250 0.0250 0.0200 0.0250 889,000 +0.00(+0.00%)
Sep 23, 2022 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Sep 22, 2022 0.0250 0.0250 0.0250 0.0250 32,908 +0.00(+0.00%)
Sep 21, 2022 0.0250 0.0250 0.0250 0.0250 43,200 +0.00(+0.00%)
Sep 20, 2022 0.0250 0.0250 0.0250 0.0250 818,035 +0.00(+0.00%)
Sep 19, 2022 0.0250 0.0250 0.0250 0.0250 27,000 +0.00(+0.00%)
Sep 16, 2022 0.0250 0.0250 0.0200 0.0250 194,000 +0.00(+0.00%)
Sep 15, 2022 0.0250 0.0250 0.0250 0.0250 102,280 +0.00(+0.00%)
Sep 14, 2022 0.0300 0.0300 0.0200 0.0250 263,500 +0.00(+0.00%)
Sep 13, 2022 0.0250 0.0250 0.0250 0.0250 17,649 +0.00(+0.00%)
Sep 12, 2022 0.0300 0.0300 0.0250 0.0250 114,030 +0.00(+0.00%)
Sep 09, 2022 0.0300 0.0300 0.0250 0.0250 13,300 +0.00(+0.00%)
Sep 08, 2022 0.0250 0.0250 0.0250 0.0250 23,100 -0.00(-16.67%)
Sep 07, 2022 0.0250 0.0300 0.0250 0.0300 7,400 +0.00(+0.00%)
Sep 06, 2022 0.0300 0.0350 0.0300 0.0300 79,064 +0.00(+0.00%)
Sep 01, 2022 0.0300 0 +0.00(+0.00%)
Aug 31, 2022 0.0300 0.0350 0.0300 0.0300 80,000 +0.00(+0.00%)
Aug 30, 2022 0.0250 0.0300 0.0250 0.0300 270,141 +0.00(+0.00%)
Aug 26, 2022 0.0300 1,415 +0.00(+0.00%)
Aug 25, 2022 0.0300 0.0300 0.0300 0.0300 70,160 +0.00(+0.00%)
Aug 24, 2022 0.0300 0.0300 0.0300 0.0300 722,768 -0.00(-9.09%)
Aug 23, 2022 0.0350 0.0350 0.0300 0.0330 80,000 -0.00(-5.71%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 11,340 +0.00(+0.00%)
Aug 18, 2022 0.0350 0.0350 0 +0.01(+16.67%)
Aug 17, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Aug 16, 2022 0.0350 0.0350 0.0300 0.0350 307,285 +0.00(+0.00%)
Aug 15, 2022 0.0350 0.0350 0.0350 0.0350 284,028 -0.00(-12.50%)
Aug 12, 2022 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+14.29%)
Aug 11, 2022 0.0300 0.0400 0.0300 0.0350 77,000 +0.00(+0.00%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 638,031 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0400 0.0350 0.0350 34,750 -0.00(-12.50%)
Aug 08, 2022 0.0450 0.0450 0.0400 0.0400 413,833 -0.00(-11.11%)
Aug 05, 2022 0.0400 0.0450 0.0350 0.0450 324,600 +0.00(+0.00%)
Aug 04, 2022 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Aug 03, 2022 0.0400 0.0450 0.0400 0.0400 83,745 +0.00(+0.00%)
Aug 02, 2022 0.0400 0.0450 0.0400 0.0400 845,041 +0.00(+14.29%)
Jul 29, 2022 0.0350 0 +0.00(+0.00%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 2,102 -0.00(-12.50%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 40,400 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0400 0.0350 0.0400 56,325 +0.00(+14.29%)
Jul 25, 2022 0.0450 0.0450 0.0350 0.0350 100,175 -0.01(-18.60%)
Jul 20, 2022 0.0430 0.0430 0 +0.00(+7.50%)
Jul 19, 2022 0.0600 0.0600 0.0400 0.0400 33,000 -0.00(-11.11%)
Jul 18, 2022 0.0500 0.0500 0.0450 0.0450 355,000 -0.01(-10.00%)
Jul 15, 2022 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+25.00%)
Jul 14, 2022 0.0400 0.0450 0.0400 0.0400 99,000 -0.00(-11.11%)
Jul 13, 2022 0.0400 0.0450 0.0400 0.0450 325,150 +0.00(+12.50%)
Jul 12, 2022 0.0450 0.0450 0.0400 0.0400 90,999 -0.01(-20.00%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0500 355,580 +0.01(+25.00%)
Jul 07, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2022 0.0350 0.0400 0.0300 0.0400 47,200 +0.00(+0.00%)
Jul 05, 2022 0.0400 0.0400 0.0350 0.0400 169,000 +0.00(+0.00%)
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.
 
 
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.