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 )

0.0054 -0.0006 (-10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jul 31, 2020 0.0132 0.0168 0.0132 0.0148 37,500 +0.00(+0.00%)
Jul 30, 2020 0.0165 0.0165 0.0148 0.0148 3,027 -0.00(-24.10%)
Jul 29, 2020 0.0178 0.0195 0.0169 0.0195 16,850 +0.00(+30.00%)
Jul 28, 2020 0.0170 0.0170 0.0150 0.0150 16,461 -0.00(-9.64%)
Jul 27, 2020 0.0138 0.0166 0.0138 0.0166 17,448 +0.00(+20.29%)
Jul 24, 2020 0.0164 0.0164 0.0137 0.0138 3,600 -0.00(-18.34%)
Jul 23, 2020 0.0137 0.0169 0.0137 0.0169 7,680 -0.00(-1.17%)
Jul 22, 2020 0.0167 0.0200 0.0141 0.0171 176,534 +0.00(+1.79%)
Jul 21, 2020 0.0132 0.0199 0.0132 0.0168 306,831 +0.00(+1.20%)
Jul 20, 2020 0.0130 0.0193 0.0130 0.0166 156,212 +0.00(+0.00%)
Jul 17, 2020 0.0136 0.0166 0.0136 0.0166 4,400 +0.00(+0.61%)
Jul 16, 2020 0.0132 0.0165 0.0132 0.0165 15,577 +0.00(+19.57%)
Jul 15, 2020 0.0132 0.0200 0.0132 0.0138 16,770 -0.00(-0.72%)
Jul 14, 2020 0.0134 0.0200 0.0134 0.0139 9,971 -0.00(-18.71%)
Jul 13, 2020 0.0166 0.0195 0.0135 0.0171 13,135 +0.00(+22.14%)
Jul 10, 2020 0.0139 0.0190 0.0135 0.0140 29,200 +0.00(+4.48%)
Jul 09, 2020 0.0135 0.0202 0.0134 0.0134 9,400 -0.00(-20.71%)
Jul 08, 2020 0.0190 0.0201 0.0137 0.0169 12,500 +0.00(+20.71%)
Jul 07, 2020 0.0190 0.0201 0.0140 0.0140 11,830 -0.00(-3.45%)
Jul 06, 2020 0.0202 0.0213 0.0137 0.0145 41,020 +0.00(+4.32%)
Jul 02, 2020 0.0161 0.0201 0.0139 0.0139 7,400 -0.00(-18.24%)
Jul 01, 2020 0.0170 0.0265 0.0170 0.0170 11,500 +0.00(+2.41%)
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%)
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.