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
Official Closing Price Updated: 10:51 AM EDT, May 10, 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, 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.