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 (%)
May 31, 2022 0.0350 0.0350 0.0350 0.0350 123,592 +0.00(+0.00%)
May 30, 2022 0.0350 0.0350 0.0350 0.0350 3,001 +0.00(+0.00%)
May 27, 2022 0.0350 0.0350 0.0300 0.0350 137,057 -0.00(-12.50%)
May 25, 2022 0.0400 0.0400 0 +0.00(+14.29%)
May 24, 2022 0.0350 0.0400 0.0350 0.0350 269,000 -0.00(-12.50%)
May 19, 2022 0.0400 0 +0.00(+0.00%)
May 18, 2022 0.0350 0.0400 0.0350 0.0400 13,300 +0.00(+14.29%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 3,200 +0.00(+0.00%)
May 16, 2022 0.0350 0.0350 0.0300 0.0350 149,900 -0.00(-12.50%)
May 13, 2022 0.0350 0.0400 0.0350 0.0400 179,698 +0.00(+14.29%)
May 12, 2022 0.0400 0.0450 0.0350 0.0350 49,000 -0.01(-22.22%)
May 11, 2022 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
May 10, 2022 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
May 09, 2022 0.0350 0.0450 0.0350 0.0400 112,570 -0.00(-11.11%)
May 06, 2022 0.0450 0.0450 0.0400 0.0450 195,050 -0.01(-10.00%)
May 05, 2022 0.0400 0.0500 0.0400 0.0500 148,290 +0.01(+25.00%)
May 04, 2022 0.0450 0.0450 0.0380 0.0400 94,535 -0.00(-11.11%)
May 03, 2022 0.0450 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
May 02, 2022 0.0450 0.0500 0.0450 0.0450 49,105 +0.00(+0.00%)
Apr 28, 2022 0.0450 0.0450 738 +0.00(+0.00%)
Apr 27, 2022 0.0400 0.0450 0.0400 0.0450 103,550 +0.01(+28.57%)
Apr 26, 2022 0.0450 0.0450 0.0350 0.0350 549,469 -0.01(-22.22%)
Apr 25, 2022 0.0450 0.0450 0.0450 0.0450 158,181 -0.01(-10.00%)
Apr 22, 2022 0.0500 0.0500 0.0450 0.0500 72,000 +0.00(+4.17%)
Apr 21, 2022 0.0450 0.0500 0.0450 0.0480 445,572 +0.00(+6.67%)
Apr 20, 2022 0.0500 0.0500 0.0450 0.0450 58,300 +0.00(+0.00%)
Apr 19, 2022 0.0500 0.0500 0.0450 0.0450 160,200 -0.01(-10.00%)
Apr 18, 2022 0.0500 0.0550 0.0500 0.0500 318,784 +0.01(+11.11%)
Apr 14, 2022 0.0450 0 -0.01(-10.00%)
Apr 13, 2022 0.0450 0.0500 0.0450 0.0500 57,000 +0.00(+4.17%)
Apr 12, 2022 0.0500 0.0550 0.0480 0.0480 406,453 -0.01(-12.73%)
Apr 11, 2022 0.0500 0.0550 0.0500 0.0550 16,121 +0.00(+10.00%)
Apr 08, 2022 0.0500 0.0500 0.0500 0.0500 34,240 +0.00(+0.00%)
Apr 07, 2022 0.0550 0.0550 0.0500 0.0500 23,499 -0.00(-9.09%)
Apr 06, 2022 0.0500 0.0550 0.0500 0.0550 101,507 -0.00(-8.33%)
Apr 05, 2022 0.0550 0.0600 0.0500 0.0600 103,351 +0.00(+0.00%)
Apr 04, 2022 0.0500 0.0600 0.0450 0.0600 586,000 +0.01(+20.00%)
Apr 01, 2022 0.0500 0.0500 0.0450 0.0500 113,250 +0.00(+0.00%)
Mar 31, 2022 0.0500 0.0500 0.0450 0.0500 122,187 +0.00(+0.00%)
Mar 30, 2022 0.0500 0.0500 0.0500 0.0500 63,655 +0.00(+0.00%)
Mar 29, 2022 0.0500 0.0500 0.0500 0.0500 80,900 -0.00(-9.09%)
Mar 28, 2022 0.0600 0.0600 0.0500 0.0550 632,301 -0.00(-8.33%)
Mar 25, 2022 0.0550 0.0600 0.0550 0.0600 192,040 +0.00(+9.09%)
Mar 24, 2022 0.0450 0.0550 0.0450 0.0550 169,303 +0.00(+0.00%)
Mar 23, 2022 0.0500 0.0550 0.0500 0.0550 67,925 +0.00(+10.00%)
Mar 22, 2022 0.0500 0.0550 0.0450 0.0500 203,485 +0.00(+0.00%)
Mar 21, 2022 0.0550 0.0550 0.0500 0.0500 77,523 -0.00(-9.09%)
Mar 18, 2022 0.0500 0.0550 0.0450 0.0550 63,335 +0.00(+10.00%)
Mar 17, 2022 0.0500 0.0550 0.0500 0.0500 170,130 +0.01(+11.11%)
Mar 16, 2022 0.0500 0.0500 0.0450 0.0450 12,290 -0.01(-10.00%)
Mar 15, 2022 0.0500 0.0500 0.0500 0.0500 100,571 -0.00(-9.09%)
Mar 14, 2022 0.0500 0.0550 0.0500 0.0550 261,601 +0.00(+0.00%)
Mar 11, 2022 0.0550 0.0600 0.0500 0.0550 328,135 -0.00(-8.33%)
Mar 10, 2022 0.0550 0.0700 0.0550 0.0600 1,156,596 +0.01(+20.00%)
Mar 09, 2022 0.0500 0.0550 0.0500 0.0500 131,975 +0.00(+4.17%)
Mar 08, 2022 0.0500 0.0500 0.0450 0.0480 110,550 -0.00(-4.00%)
Mar 07, 2022 0.0500 0.0500 0.0500 0.0500 85,900 -0.00(-9.09%)
Mar 04, 2022 0.0500 0.0550 0.0500 0.0550 27,200 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0550 0.0450 0.0550 203,866 +0.01(+14.58%)
Mar 02, 2022 0.0500 0.0550 0.0480 0.0480 340,138 -0.01(-20.00%)
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.