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 )

0.0200 +0.0050 (+33.33%)
Official Closing Price Updated: 2:23 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0550 0.0500 0.0500 140,351 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0550 0.0500 0.0500 259,674 -0.00(-5.66%)
Dec 24, 2021 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Dec 23, 2021 0.0500 0.0550 0.0500 0.0550 238,105 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0550 0.0500 0.0550 195,039 +0.00(+10.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 3,295 +0.00(+0.00%)
Dec 20, 2021 0.0450 0.0500 0.0450 0.0500 48,473 +0.00(+0.00%)
Dec 17, 2021 0.0500 0.0500 0.0500 0.0500 57,615 +0.01(+11.11%)
Dec 16, 2021 0.0500 0.0500 0.0450 0.0450 431,539 -0.01(-10.00%)
Dec 15, 2021 0.0500 0.0550 0.0450 0.0500 80,800 +0.01(+11.11%)
Dec 14, 2021 0.0500 0.0500 0.0450 0.0450 266,500 -0.01(-18.18%)
Dec 13, 2021 0.0550 0.0550 0.0500 0.0550 263,725 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0600 0.0500 0.0550 717,961 +0.00(+0.00%)
Dec 09, 2021 0.0400 0.0550 0.0400 0.0550 672,250 +0.01(+22.22%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 13,823 +0.00(+0.00%)
Dec 07, 2021 0.0400 0.0450 0.0350 0.0450 52,731 +0.00(+12.50%)
Dec 06, 2021 0.0450 0.0500 0.0350 0.0400 266,994 -0.01(-20.00%)
Dec 03, 2021 0.0550 0.0550 0.0500 0.0500 123,470 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0550 0.0450 0.0500 134,220 +0.01(+11.11%)
Dec 01, 2021 0.0500 0.0500 0.0450 0.0450 62,435 -0.01(-10.00%)
Nov 30, 2021 0.0550 0.0550 0.0400 0.0500 818,450 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 55,071 +0.00(+0.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 164,190 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0550 0.0500 0.0500 89,900 +0.00(+0.00%)
Nov 24, 2021 0.0530 0.0530 0.0500 0.0500 526,400 -0.00(-9.09%)
Nov 23, 2021 0.0500 0.0550 0.0500 0.0550 296,450 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0600 0.0500 0.0550 664,101 -0.01(-15.38%)
Nov 19, 2021 0.0600 0.0650 0.0550 0.0650 243,135 +0.01(+8.33%)
Nov 18, 2021 0.0550 0.0600 0.0550 0.0600 255,597 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0.0550 94,404 +0.00(+0.00%)
Nov 16, 2021 0.0550 0.0550 0.0500 0.0550 155,113 +0.00(+0.00%)
Nov 15, 2021 0.0550 0.0550 0.0500 0.0550 299,244 +0.00(+0.00%)
Nov 12, 2021 0.0500 0.0550 0.0500 0.0550 178,759 +0.00(+10.00%)
Nov 11, 2021 0.0550 0.0550 0.0500 0.0500 21,000 +0.00(+0.00%)
Nov 10, 2021 0.0500 0.0500 329,352 +0.00(+0.00%)
Nov 09, 2021 0.0500 0.0550 0.0500 0.0500 811,875 -0.00(-9.09%)
Nov 08, 2021 0.0550 0.0550 0.0550 0.0550 346,089 -0.00(-8.33%)
Nov 05, 2021 0.0600 0.0600 0.0600 0.0600 2,073 +0.00(+9.09%)
Nov 04, 2021 0.0600 0.0600 0.0550 0.0550 35,366 -0.00(-8.33%)
Nov 03, 2021 0.0600 0.0600 0.0600 0.0600 172,056 +0.00(+9.09%)
Nov 02, 2021 0.0600 0.0650 0.0550 0.0550 625,127 -0.00(-8.33%)
Nov 01, 2021 0.0550 0.0600 0.0550 0.0600 34,198 +0.00(+9.09%)
Oct 29, 2021 0.0500 0.0550 0.0500 0.0550 42,850 +0.00(+0.00%)
Oct 28, 2021 0.0550 0.0600 0.0550 0.0550 211,790 -0.00(-8.33%)
Oct 27, 2021 0.0600 0.0600 0.0550 0.0600 293,000 +0.00(+0.00%)
Oct 26, 2021 0.0550 0.0600 0.0600 10,711 +0.00(+9.09%)
Oct 25, 2021 0.0600 0.0600 0.0550 0.0550 115,288 -0.00(-8.33%)
Oct 22, 2021 0.0650 0.0650 0.0600 0.0600 253,312 -0.01(-7.69%)
Oct 21, 2021 0.0650 0.0700 0.0650 0.0650 382,181 +0.01(+8.33%)
Oct 20, 2021 0.0600 0.0650 0.0600 0.0600 50,749 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0650 0.0550 0.0600 427,520 +0.00(+0.00%)
Oct 18, 2021 0.0600 0.0650 0.0550 0.0600 137,325 +0.00(+0.00%)
Oct 15, 2021 0.0600 0.0650 0.0600 0.0600 531,690 -0.01(-7.69%)
Oct 14, 2021 0.0600 0.0650 0.0600 0.0650 166,356 +0.00(+0.00%)
Oct 13, 2021 0.0650 0.0650 0.0600 0.0650 33,005 +0.01(+8.33%)
Oct 12, 2021 0.0650 0.0650 0.0600 0.0600 62,785 -0.01(-7.69%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0700 0.0650 0.0650 33,867 +0.00(+0.00%)
Oct 06, 2021 0.0750 0.0750 0.0600 0.0650 17,961 -0.01(-13.33%)
Oct 05, 2021 0.0650 0.0800 0.0500 0.0750 650,550 +0.01(+15.38%)
Oct 04, 2021 0.0600 0.0650 0.0600 0.0650 43,075 +0.00(+0.00%)
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.