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 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 31, 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, 2020 0.0201 0.0239 0.0166 0.0166 13,673 -0.00(-2.92%)
Jun 29, 2020 0.0185 0.0185 0.0133 0.0171 9,199 -0.00(-7.57%)
Jun 26, 2020 0.0182 0.0189 0.0182 0.0185 14,300 -0.00(-13.95%)
Jun 25, 2020 0.0190 0.0215 0.0190 0.0215 8,173 -0.00(-0.46%)
Jun 24, 2020 0.0216 0.0216 0.0216 0.0216 2,500 -0.00(-11.11%)
Jun 23, 2020 0.0221 0.0243 0.0200 0.0243 6,100 +0.00(+16.27%)
Jun 22, 2020 0.0175 0.0225 0.0175 0.0209 91,250 +0.00(+4.50%)
Jun 19, 2020 0.0177 0.0230 0.0177 0.0200 17,800 -0.00(-9.50%)
Jun 18, 2020 0.0177 0.0271 0.0177 0.0221 11,310 +0.00(+0.00%)
Jun 17, 2020 0.0206 0.0242 0.0206 0.0221 7,283 +0.00(+10.50%)
Jun 16, 2020 0.0192 0.0202 0.0192 0.0200 16,714 -0.00(-17.01%)
Jun 15, 2020 0.0144 0.0241 0.0144 0.0241 2,925 +0.00(+3.43%)
Jun 12, 2020 0.0140 0.0233 0.0140 0.0233 700 +0.00(+15.92%)
Jun 11, 2020 0.0205 0.0205 0.0200 0.0201 9,529 -0.00(-15.90%)
Jun 10, 2020 0.0160 0.0240 0.0160 0.0239 156,915 +0.00(+19.50%)
Jun 09, 2020 0.0207 0.0240 0.0169 0.0200 43,508 -0.00(-3.38%)
Jun 08, 2020 0.0174 0.0208 0.0174 0.0207 2,150 +0.00(+22.49%)
Jun 05, 2020 0.0207 0.0244 0.0169 0.0169 13,400 -0.00(-15.50%)
Jun 04, 2020 0.0205 0.0242 0.0168 0.0200 30,966 -0.00(-3.38%)
Jun 03, 2020 0.0160 0.0242 0.0160 0.0207 21,100 +0.00(+8.95%)
Jun 02, 2020 0.0243 0.0243 0.0177 0.0190 19,382 -0.01(-21.16%)
Jun 01, 2020 0.0275 0.0275 0.0238 0.0241 27,912 -0.00(-6.23%)
May 29, 2020 0.0199 0.0257 0.0199 0.0257 21,700 +0.01(+33.85%)
May 28, 2020 0.0189 0.0192 0.0176 0.0192 61,900 +0.00(+20.00%)
May 27, 2020 0.0191 0.0191 0.0131 0.0160 60,200 -0.00(-15.34%)
May 26, 2020 0.0100 0.0189 0.0100 0.0189 113,924 +0.01(+45.38%)
May 22, 2020 0.0100 0.0151 0.0100 0.0130 15,000 +0.00(+0.00%)
May 21, 2020 0.0134 0.0159 0.0115 0.0130 35,400 +0.00(+18.18%)
May 20, 2020 0.0101 0.0159 0.0101 0.0110 27,807 -0.00(-24.66%)
May 19, 2020 0.0159 0.0159 0.0101 0.0146 130,528 -0.00(-8.75%)
May 18, 2020 0.0148 0.0192 0.0102 0.0160 84,538 +0.00(+28.00%)
May 15, 2020 0.0149 0.0149 0.0100 0.0125 4,300 -0.00(-16.11%)
May 14, 2020 0.0148 0.0150 0.0081 0.0149 56,225 +0.00(+12.03%)
May 13, 2020 0.0120 0.0133 0.0100 0.0133 87,624 -0.00(-4.32%)
May 12, 2020 0.0191 0.0191 0.0139 0.0139 22,122 +0.00(+15.83%)
May 11, 2020 0.0148 0.0150 0.0120 0.0120 87,033 -0.00(-17.24%)
May 08, 2020 0.0143 0.0149 0.0143 0.0145 1,300 +0.00(+3.57%)
May 07, 2020 0.0157 0.0157 0.0140 0.0140 57,880 +0.00(+16.67%)
May 06, 2020 0.0120 0.0120 0.0120 56 +0.00(+0.00%)
May 05, 2020 0.0103 0.0157 0.0103 0.0120 46,450 -0.00(-23.57%)
May 04, 2020 0.0103 0.0157 0.0103 0.0157 38,151 +0.00(+30.83%)
May 01, 2020 0.0122 0.0139 0.0120 0.0120 10,600 -0.00(-23.08%)
Apr 30, 2020 0.0164 0.0164 0.0120 0.0156 28,738 +0.00(+12.23%)
Apr 29, 2020 0.0108 0.0158 0.0108 0.0139 42,175 -0.00(-10.32%)
Apr 28, 2020 0.0120 0.0155 0.0120 0.0155 24,750 +0.00(+12.32%)
Apr 27, 2020 0.0120 0.0138 0.0108 0.0138 11,370 -0.00(-8.00%)
Apr 24, 2020 0.0108 0.0150 0.0108 0.0150 19,000 +0.00(+38.89%)
Apr 23, 2020 0.0108 0.0158 0.0108 0.0108 18,900 -0.00(-31.21%)
Apr 22, 2020 0.0184 0.0184 0.0133 0.0157 14,300 +0.00(+1.29%)
Apr 21, 2020 0.0130 0.0155 0.0107 0.0155 33,835 +0.00(+34.78%)
Apr 20, 2020 0.0134 0.0157 0.0111 0.0115 53,640 -0.00(-23.33%)
Apr 17, 2020 0.0157 0.0157 0.0111 0.0150 26,500 -0.00(-3.85%)
Apr 16, 2020 0.0156 0.0156 0.0156 0.0156 2,100 +0.00(+45.79%)
Apr 15, 2020 0.0132 0.0132 0.0107 0.0107 19,374 -0.00(-20.15%)
Apr 14, 2020 0.0159 0.0159 0.0108 0.0134 15,223 -0.00(-10.67%)
Apr 13, 2020 0.0133 0.0158 0.0133 0.0150 16,800 +0.00(+12.78%)
Apr 09, 2020 0.0107 0.0157 0.0107 0.0133 18,000 -0.00(-15.29%)
Apr 08, 2020 0.0106 0.0157 0.0105 0.0157 33,792 +0.01(+48.11%)
Apr 07, 2020 0.0106 0.0151 0.0106 0.0106 4,856 -0.00(-18.46%)
Apr 06, 2020 0.0131 0.0150 0.0100 0.0130 185,702 +0.00(+0.00%)
Apr 03, 2020 0.0128 0.0130 0.0128 0.0130 200,000 -0.00(-25.71%)
Apr 02, 2020 0.0105 0.0175 0.0105 0.0175 31,723 +0.00(+19.86%)
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.