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
Official Closing Price Updated: 9:30 AM EDT, May 23, 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 (%)
Aug 31, 2017 0.1500 0.1550 0.1450 0.1450 509,409 -0.01(-3.33%)
Aug 30, 2017 0.1450 0.1650 0.1450 0.1500 623,664 +0.01(+3.45%)
Aug 29, 2017 0.1400 0.1450 0.1350 0.1450 157,304 +0.00(+3.57%)
Aug 28, 2017 0.1400 0.1500 0.1300 0.1400 1,682,759 +0.01(+3.70%)
Aug 25, 2017 0.1050 0.1350 0.1050 0.1350 1,135,036 +0.04(+35.00%)
Aug 24, 2017 0.1100 0.1100 0.1000 0.1000 483,000 -0.00(-4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0.1050 311,000 +0.00(+5.00%)
Aug 22, 2017 0.1100 0.1100 0.1000 0.1000 651,985 -0.01(-13.04%)
Aug 21, 2017 0.1050 0.1200 0.1050 0.1150 983,174 +0.01(+15.00%)
Aug 18, 2017 0.1000 0.1000 0.0900 0.1000 183,500 +0.01(+5.26%)
Aug 17, 2017 0.1000 0.1000 0.0900 0.0950 683,563 -0.01(-9.52%)
Aug 16, 2017 0.0950 0.1100 0.0900 0.1050 1,194,999 +0.02(+23.53%)
Aug 15, 2017 0.0850 0.0850 0.0850 0.0850 8,315 +0.00(+0.00%)
Aug 14, 2017 0.0850 0.0850 0.0800 0.0850 55,001 +0.01(+6.25%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 113,300 +0.00(+0.00%)
Aug 10, 2017 0.0850 0.0850 0.0800 0.0800 69,650 -0.01(-11.11%)
Aug 09, 2017 0.0900 0.0900 0.0800 0.0900 66,529 +0.00(+5.88%)
Aug 08, 2017 0.0950 0.0950 0.0850 0.0850 180,199 -0.00(-5.56%)
Aug 04, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 03, 2017 0.0900 0.0950 0.0900 0.0950 315,188 +0.01(+11.76%)
Aug 02, 2017 0.0850 0.0900 0.0850 0.0850 68,600 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0850 0.0850 154,000 -0.00(-5.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 152,050 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0950 0.0850 0.0900 189,600 +0.00(+5.88%)
Jul 27, 2017 0.0900 0.0900 0.0850 0.0850 201,125 -0.00(-5.56%)
Jul 26, 2017 0.0950 0.0950 0.0900 0.0900 12,051 -0.01(-5.26%)
Jul 25, 2017 0.0950 0.0950 0.0900 0.0950 124,720 +0.01(+5.56%)
Jul 24, 2017 0.0900 0.0900 0.0850 0.0900 265,631 +0.00(+5.88%)
Jul 21, 2017 0.0900 0.0950 0.0800 0.0850 227,450 -0.00(-5.56%)
Jul 20, 2017 0.0900 0.0950 0.0850 0.0900 137,847 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0850 0.0900 123,475 +0.00(+5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 24,100 -0.00(-5.56%)
Jul 17, 2017 0.0850 0.0900 0.0800 0.0900 129,406 +0.00(+0.00%)
Jul 14, 2017 0.0900 0.0900 0.0850 0.0900 79,101 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0900 0.0850 0.0900 84,751 +0.01(+12.50%)
Jul 12, 2017 0.0900 0.0900 0.0750 0.0800 320,489 -0.01(-5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 1,725 +0.00(+0.00%)
Jul 10, 2017 0.0850 0.0850 0.0850 0.0850 28,300 +0.00(+0.00%)
Jul 07, 2017 0.0850 0.0850 0.0800 0.0850 58,550 +0.01(+6.25%)
Jul 06, 2017 0.0950 0.0950 0.0800 0.0800 269,325 -0.01(-11.11%)
Jul 05, 2017 0.0950 0.0950 0.0850 0.0900 92,000 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.0950 0.0900 0.0900 170,400 -0.01(-5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0900 0.0950 941,460 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.1050 0.0850 0.0950 1,076,194 +0.01(+18.75%)
Jun 28, 2017 0.0800 0.0850 0.0800 0.0800 326,150 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0700 0.0800 1,241,200 -0.01(-5.88%)
Jun 26, 2017 0.1050 0.1100 0.0800 0.0850 834,059 -0.01(-10.53%)
Jun 23, 2017 0.1050 0.1050 0.0950 0.0950 21,500 -0.01(-5.00%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1000 38,705 -0.00(-4.76%)
Jun 21, 2017 0.1150 0.1200 0.0950 0.1050 419,739 -0.01(-8.70%)
Jun 20, 2017 0.0900 0.1150 0.0900 0.1150 422,700 +0.03(+35.29%)
Jun 19, 2017 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.0900 0.0850 0.0850 24,000 -0.00(-5.56%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+5.88%)
Jun 14, 2017 0.0900 0.0900 0.0850 0.0850 31,000 -0.00(-5.56%)
Jun 13, 2017 0.1000 0.1000 0.0850 0.0900 40,731 -0.01(-10.00%)
Jun 12, 2017 0.1000 0.1000 0.0900 0.1000 110,523 +0.01(+11.11%)
Jun 09, 2017 0.0800 0.0900 0.0800 0.0900 4,100 +0.01(+12.50%)
Jun 08, 2017 0.0850 0.0900 0.0800 0.0800 97,478 +0.00(+0.00%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0800 19,746 +0.00(+0.00%)
Jun 06, 2017 0.0950 0.0950 0.0800 0.0800 8,700 -0.01(-15.79%)
Jun 05, 2017 0.0950 0.0950 0.0950 0.0950 10,897 +0.01(+11.76%)
Jun 02, 2017 0.0700 0.0850 0.0700 0.0850 21,200 -0.02(-19.05%)
Jun 01, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 19,007 +0.01(+12.50%)
May 26, 2017 0.0800 0.0800 0.0800 11,980 +0.00(+0.00%)
May 25, 2017 0.0800 0.0800 0.0800 0.0800 96,202 +0.00(+0.00%)
May 24, 2017 0.0800 0.0900 0.0800 0.0800 51,500 +0.00(+0.00%)
May 23, 2017 0.0900 0.0900 0.0800 0.0800 123,500 -0.04(-30.43%)
May 19, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
May 17, 2017 0.1000 0.1000 0.0950 0.0950 20,000 -0.03(-24.00%)
May 16, 2017 0.1050 0.1250 0.1050 0.1250 69,000 +0.03(+31.58%)
May 15, 2017 0.0900 0.0950 0.0900 0.0950 79,700 +0.01(+5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 7,000 -0.03(-21.74%)
May 11, 2017 0.1150 0.1150 0.1150 0.1150 815 +0.00(+0.00%)
May 10, 2017 0.1150 0.1150 0.1150 0.1150 1,059 +0.03(+27.78%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 125,000 -0.03(-21.74%)
May 04, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 03, 2017 0.0950 0.0950 0.0900 0.0900 368,100 -0.01(-14.29%)
May 02, 2017 0.0950 0.1050 0.0900 0.1050 477,955 +0.01(+10.53%)
May 01, 2017 0.0950 0.0950 0.0950 0.0950 38,100 +0.00(+0.00%)
Apr 28, 2017 0.0950 0.1050 0.0950 0.0950 234,610 -0.01(-9.52%)
Apr 27, 2017 0.0950 0.1050 0.0950 0.1050 467,726 +0.01(+10.53%)
Apr 26, 2017 0.1000 0.1000 0.0950 0.0950 75,900 -0.01(-5.00%)
Apr 25, 2017 0.1100 0.1150 0.1000 0.1000 78,045 -0.01(-9.09%)
Apr 24, 2017 0.1100 0.1100 0.1100 0.1100 30,025 +0.01(+4.76%)
Apr 21, 2017 0.1150 0.1200 0.0950 0.1050 73,700 +0.01(+10.53%)
Apr 20, 2017 0.0800 0.1150 0.0800 0.0950 198,500 +0.03(+46.15%)
Apr 19, 2017 0.0600 0.0650 0.0600 0.0650 40,000 -0.04(-35.00%)
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.