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 )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 7, 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 (%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 1,263 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0400 246,000 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0400 0.0350 0.0400 28,614 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0400 0.0350 0.0400 36,627 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0400 0.0400 187,052 -0.00(-11.11%)
Sep 23, 2019 0.0500 0.0500 0.0400 0.0450 164,000 +0.00(+0.00%)
Sep 20, 2019 0.0450 0.0500 0.0450 0.0450 178,006 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 15,333 -0.01(-10.00%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0500 35,400 +0.01(+11.11%)
Sep 17, 2019 0.0500 0.0500 0.0450 0.0450 156,355 -0.01(-10.00%)
Sep 16, 2019 0.0450 0.0500 0.0450 0.0500 229,892 +0.01(+11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0.0450 132,150 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0450 0.0400 0.0400 78,039 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0350 0.0400 352,800 -0.00(-11.11%)
Sep 10, 2019 0.0500 0.0500 0.0450 0.0450 131,250 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0450 0.0450 29,152 -0.01(-10.00%)
Sep 06, 2019 0.0500 0.0500 0.0450 0.0500 49,590 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0450 0.0500 68,164 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0500 36,250 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0450 0.0500 41,876 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0450 0.0500 748,425 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Aug 27, 2019 0.0500 0.0550 0.0450 0.0550 177,500 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0500 0.0550 142,100 +0.00(+0.00%)
Aug 23, 2019 0.0550 0.0550 0.0550 0.0550 143,535 +0.00(+10.00%)
Aug 22, 2019 0.0600 0.0600 0.0500 0.0500 168,089 -0.00(-9.09%)
Aug 21, 2019 0.0550 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+10.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 117,750 -0.00(-9.09%)
Aug 15, 2019 0.0600 0.0600 0.0500 0.0550 646,299 -0.00(-8.33%)
Aug 14, 2019 0.0550 0.0600 0.0550 0.0600 582,507 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0600 0.0550 0.0600 178,875 +0.00(+0.00%)
Aug 12, 2019 0.0650 0.0650 0.0600 0.0600 148,909 +0.00(+9.09%)
Aug 09, 2019 0.0650 0.0650 0.0550 0.0550 79,689 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0650 0.0600 0.0600 119,154 +0.00(+0.00%)
Aug 07, 2019 0.0600 0.0600 0.0550 0.0600 156,429 +0.00(+9.09%)
Aug 06, 2019 0.0650 0.0650 0.0550 0.0550 230,667 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0650 0.0650 0.0600 0.0600 37,650 -0.01(-7.69%)
Jul 31, 2019 0.0700 0.0700 0.0650 0.0650 18,026 +0.00(+0.00%)
Jul 30, 2019 0.0700 0.0700 0.0650 0.0650 22,270 +0.00(+0.00%)
Jul 29, 2019 0.0650 0.0650 0.0600 0.0650 29,250 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0700 0.0600 0.0650 138,175 +0.00(+0.00%)
Jul 25, 2019 0.0650 0.0700 0.0600 0.0650 124,580 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0650 0.0650 11,360 -0.01(-7.14%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 39,600 -0.00(-6.67%)
Jul 22, 2019 0.0650 0.0750 0.0650 0.0750 142,340 +0.01(+15.38%)
Jul 19, 2019 0.0650 0.0750 0.0650 0.0650 118,231 +0.00(+0.00%)
Jul 18, 2019 0.0700 0.0700 0.0650 0.0650 13,500 +0.00(+0.00%)
Jul 17, 2019 0.0700 0.0700 0.0650 0.0650 70,254 -0.01(-7.14%)
Jul 16, 2019 0.0600 0.0700 0.0600 0.0700 203,682 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0700 0.0650 0.0700 76,360 +0.01(+7.69%)
Jul 12, 2019 0.0600 0.0650 0.0600 0.0650 153,268 +0.01(+18.18%)
Jul 11, 2019 0.0550 0.0600 0.0550 0.0550 175,250 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0650 0.0550 0.0550 188,750 -0.00(-8.33%)
Jul 09, 2019 0.0650 0.0650 0.0600 0.0600 125,975 -0.01(-7.69%)
Jul 08, 2019 0.0650 0.0650 0.0600 0.0650 97,790 -0.01(-7.14%)
Jul 05, 2019 0.0700 0.0700 0.0650 0.0700 21,300 +0.01(+7.69%)
Jul 04, 2019 0.0700 0.0700 0.0650 0.0650 68,000 -0.01(-7.14%)
Jul 03, 2019 0.0700 0.0700 0.0650 0.0700 67,400 +0.01(+7.69%)
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.