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: 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 (%)
Aug 31, 2022 0.0300 0.0350 0.0300 0.0300 80,000 +0.00(+0.00%)
Aug 30, 2022 0.0250 0.0300 0.0250 0.0300 270,141 +0.00(+0.00%)
Aug 26, 2022 0.0300 1,415 +0.00(+0.00%)
Aug 25, 2022 0.0300 0.0300 0.0300 0.0300 70,160 +0.00(+0.00%)
Aug 24, 2022 0.0300 0.0300 0.0300 0.0300 722,768 -0.00(-9.09%)
Aug 23, 2022 0.0350 0.0350 0.0300 0.0330 80,000 -0.00(-5.71%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 11,340 +0.00(+0.00%)
Aug 18, 2022 0.0350 0.0350 0 +0.01(+16.67%)
Aug 17, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Aug 16, 2022 0.0350 0.0350 0.0300 0.0350 307,285 +0.00(+0.00%)
Aug 15, 2022 0.0350 0.0350 0.0350 0.0350 284,028 -0.00(-12.50%)
Aug 12, 2022 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+14.29%)
Aug 11, 2022 0.0300 0.0400 0.0300 0.0350 77,000 +0.00(+0.00%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 638,031 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0400 0.0350 0.0350 34,750 -0.00(-12.50%)
Aug 08, 2022 0.0450 0.0450 0.0400 0.0400 413,833 -0.00(-11.11%)
Aug 05, 2022 0.0400 0.0450 0.0350 0.0450 324,600 +0.00(+0.00%)
Aug 04, 2022 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Aug 03, 2022 0.0400 0.0450 0.0400 0.0400 83,745 +0.00(+0.00%)
Aug 02, 2022 0.0400 0.0450 0.0400 0.0400 845,041 +0.00(+14.29%)
Jul 29, 2022 0.0350 0 +0.00(+0.00%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 2,102 -0.00(-12.50%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 40,400 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0400 0.0350 0.0400 56,325 +0.00(+14.29%)
Jul 25, 2022 0.0450 0.0450 0.0350 0.0350 100,175 -0.01(-18.60%)
Jul 20, 2022 0.0430 0.0430 0 +0.00(+7.50%)
Jul 19, 2022 0.0600 0.0600 0.0400 0.0400 33,000 -0.00(-11.11%)
Jul 18, 2022 0.0500 0.0500 0.0450 0.0450 355,000 -0.01(-10.00%)
Jul 15, 2022 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+25.00%)
Jul 14, 2022 0.0400 0.0450 0.0400 0.0400 99,000 -0.00(-11.11%)
Jul 13, 2022 0.0400 0.0450 0.0400 0.0450 325,150 +0.00(+12.50%)
Jul 12, 2022 0.0450 0.0450 0.0400 0.0400 90,999 -0.01(-20.00%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0500 355,580 +0.01(+25.00%)
Jul 07, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2022 0.0350 0.0400 0.0300 0.0400 47,200 +0.00(+0.00%)
Jul 05, 2022 0.0400 0.0400 0.0350 0.0400 169,000 +0.00(+0.00%)
Jul 04, 2022 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
Jun 30, 2022 0.0350 0 +0.00(+0.00%)
Jun 29, 2022 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 28, 2022 0.0400 0.0400 0.0350 0.0350 39,100 -0.00(-12.50%)
Jun 27, 2022 0.0350 0.0400 0.0300 0.0400 539,000 +0.00(+14.29%)
Jun 24, 2022 0.0350 0.0350 0.0350 0.0350 30,490 +0.01(+16.67%)
Jun 22, 2022 0.0300 0.0300 600 +0.00(+0.00%)
Jun 21, 2022 0.0300 0.0300 0.0300 0.0300 471,740 -0.01(-25.00%)
Jun 20, 2022 0.0350 0.0400 0.0350 0.0400 223,000 +0.00(+14.29%)
Jun 17, 2022 0.0400 0.0400 0.0350 0.0350 14,311 +0.00(+0.00%)
Jun 16, 2022 0.0400 0.0400 0.0350 0.0350 97,000 -0.00(-12.50%)
Jun 15, 2022 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jun 14, 2022 0.0350 0.0400 0.0350 0.0400 65,001 +0.00(+5.26%)
Jun 13, 2022 0.0400 0.0400 0.0350 0.0380 46,000 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0380 0.0380 124,800 -0.01(-15.56%)
Jun 09, 2022 0.0500 0.0500 0.0450 0.0450 409,200 +0.00(+0.00%)
Jun 08, 2022 0.0400 0.0450 0.0400 0.0450 436,005 +0.00(+12.50%)
Jun 07, 2022 0.0350 0.0400 0.0300 0.0400 216,900 +0.00(+14.29%)
Jun 06, 2022 0.0350 0.0350 0.0350 0.0350 78,385 -0.00(-12.50%)
Jun 03, 2022 0.0350 0.0400 0.0350 0.0400 98,000 +0.00(+14.29%)
Jun 02, 2022 0.0300 0.0350 0.0300 0.0350 125,833 +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.