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 (%)
Aug 31, 2020 0.0134 0.0154 0.0134 0.0154 15,200 +0.00(+10.00%)
Aug 28, 2020 0.0132 0.0167 0.0132 0.0140 16,600 -0.00(-11.95%)
Aug 27, 2020 0.0136 0.0159 0.0136 0.0159 4,900 +0.00(+13.57%)
Aug 26, 2020 0.0140 0.0153 0.0140 0.0140 4,300 -0.00(-8.50%)
Aug 25, 2020 0.0165 0.0165 0.0140 0.0153 11,690 +0.00(+6.25%)
Aug 24, 2020 0.0141 0.0202 0.0140 0.0144 39,585 +0.00(+2.86%)
Aug 21, 2020 0.0167 0.0167 0.0140 0.0140 65,500 -0.00(-6.67%)
Aug 20, 2020 0.0168 0.0168 0.0140 0.0150 61,670 -0.00(-1.96%)
Aug 19, 2020 0.0134 0.0166 0.0134 0.0153 6,557 -0.00(-0.65%)
Aug 18, 2020 0.0199 0.0199 0.0154 0.0154 2,735 +0.00(+10.00%)
Aug 17, 2020 0.0134 0.0200 0.0134 0.0140 23,970 +0.00(+0.00%)
Aug 14, 2020 0.0153 0.0153 0.0140 0.0140 10,100 -0.00(-2.10%)
Aug 13, 2020 0.0132 0.0154 0.0132 0.0143 9,385 +0.00(+2.14%)
Aug 12, 2020 0.0132 0.0140 0.0132 0.0140 7,940 -0.00(-16.17%)
Aug 11, 2020 0.0150 0.0167 0.0150 0.0167 19,582 +0.00(+13.61%)
Aug 10, 2020 0.0153 0.0153 0.0147 0.0147 2,700 -0.00(-1.34%)
Aug 07, 2020 0.0149 0.0165 0.0132 0.0149 3,700 +0.00(+9.56%)
Aug 06, 2020 0.0136 0.0152 0.0133 0.0136 36,450 -0.00(-15.53%)
Aug 05, 2020 0.0143 0.0172 0.0133 0.0161 45,146 -0.00(-19.10%)
Aug 04, 2020 0.0174 0.0199 0.0150 0.0199 9,715 -0.00(-0.50%)
Aug 03, 2020 0.0148 0.0200 0.0148 0.0200 59,575 +0.01(+35.14%)
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%)
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.