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: 10:28 AM EDT, Apr 26, 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, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2021 0.0900 0.0900 0.0800 0.0850 173,362 +0.00(+0.00%)
Jun 28, 2021 0.0900 0.1050 0.0850 0.0850 265,438 -0.00(-5.56%)
Jun 25, 2021 0.0900 0.0950 0.0900 0.0900 98,400 -0.01(-10.00%)
Jun 24, 2021 0.0950 0.1000 0.0950 0.1000 25,328 +0.01(+5.26%)
Jun 23, 2021 0.0900 0.0950 0.0900 0.0950 236,100 +0.01(+11.76%)
Jun 22, 2021 0.1000 0.1050 0.0850 0.0850 451,220 -0.01(-15.00%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.1000 180,500 +0.00(+0.00%)
Jun 18, 2021 0.1000 0.1000 0.1000 0.1000 96,060 +0.01(+5.26%)
Jun 17, 2021 0.1000 0.1000 0.0950 0.0950 57,553 +0.00(+0.00%)
Jun 16, 2021 0.1200 0.1200 0.0950 0.0950 123,769 -0.01(-13.64%)
Jun 15, 2021 0.1050 0.1100 0.1000 0.1100 74,166 +0.01(+4.76%)
Jun 14, 2021 0.1150 0.1150 0.1050 0.1050 164,537 -0.01(-8.70%)
Jun 11, 2021 0.1200 0.1250 0.1150 0.1150 77,274 -0.00(-4.17%)
Jun 10, 2021 0.1100 0.1200 0.1050 0.1200 477,967 +0.01(+9.09%)
Jun 09, 2021 0.1000 0.1100 0.1000 0.1100 463,554 +0.01(+4.76%)
Jun 08, 2021 0.1000 0.1050 0.1000 0.1050 289,748 +0.00(+0.00%)
Jun 07, 2021 0.0950 0.1050 0.0900 0.1050 258,540 +0.02(+23.53%)
Jun 04, 2021 0.0950 0.0950 0.0850 0.0850 272,276 -0.01(-10.53%)
Jun 03, 2021 0.0950 0.1000 0.0900 0.0950 406,743 +0.01(+5.56%)
Jun 02, 2021 0.1000 0.1050 0.0900 0.0900 1,556,748 -0.02(-18.18%)
Jun 01, 2021 0.1100 0.1200 0.1100 0.1100 238,289 -0.01(-4.35%)
May 31, 2021 0.1100 0.1150 0.1100 0.1150 204,935 -0.00(-4.17%)
May 28, 2021 0.1150 0.1200 0.1100 0.1200 242,907 +0.00(+0.00%)
May 27, 2021 0.1300 0.1300 0.1100 0.1200 590,418 -0.01(-4.00%)
May 26, 2021 0.1200 0.1250 0.1150 0.1250 306,600 +0.00(+0.00%)
May 25, 2021 0.1250 0.1250 0.1150 0.1250 263,144 +0.00(+0.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 20, 2021 0.1250 0.1250 0.1150 0.1200 197,711 -0.01(-4.00%)
May 19, 2021 0.1350 0.1350 0.1250 0.1250 211,709 -0.01(-7.41%)
May 18, 2021 0.1350 0.1400 0.1350 0.1350 101,580 +0.01(+3.85%)
May 17, 2021 0.1350 0.1350 0.1250 0.1300 210,120 +0.00(+0.00%)
May 14, 2021 0.1250 0.1350 0.1250 0.1300 152,973 +0.01(+4.00%)
May 13, 2021 0.1300 0.1350 0.1250 0.1250 117,021 -0.01(-3.85%)
May 12, 2021 0.1550 0.1550 0.1300 0.1300 450,950 -0.02(-16.13%)
May 11, 2021 0.1250 0.1550 0.1250 0.1550 472,697 +0.03(+24.00%)
May 10, 2021 0.1500 0.1500 0.1250 0.1250 546,649 -0.02(-16.67%)
May 07, 2021 0.1600 0.1600 0.1500 0.1500 580,218 -0.01(-6.25%)
May 06, 2021 0.1750 0.1750 0.1500 0.1600 1,572,889 -0.01(-3.03%)
May 05, 2021 0.1700 0.1700 0.1650 0.1650 454,662 +0.00(+0.00%)
May 04, 2021 0.1950 0.1950 0.1650 0.1650 711,018 -0.03(-15.38%)
May 03, 2021 0.2000 0.2100 0.1950 0.1950 365,485 -0.01(-7.14%)
Apr 30, 2021 0.1950 0.2100 0.1950 0.2100 474,100 +0.01(+5.00%)
Apr 29, 2021 0.2000 0.2050 0.1950 0.2000 262,865 -0.00(-2.44%)
Apr 28, 2021 0.2100 0.2150 0.1900 0.2050 399,011 -0.01(-4.65%)
Apr 27, 2021 0.2200 0.2250 0.2000 0.2150 1,058,018 -0.01(-2.27%)
Apr 26, 2021 0.2300 0.2350 0.2200 0.2200 682,821 +0.00(+0.00%)
Apr 23, 2021 0.2200 0.2400 0.2200 0.2200 125,700 -0.02(-8.33%)
Apr 22, 2021 0.2150 0.2400 0.2150 0.2400 112,900 +0.01(+6.67%)
Apr 21, 2021 0.2450 0.2450 0.2150 0.2250 294,375 -0.01(-4.26%)
Apr 20, 2021 0.2300 0.2400 0.2300 0.2350 76,927 -0.02(-6.00%)
Apr 19, 2021 0.2450 0.2500 0.2300 0.2500 213,638 +0.02(+6.38%)
Apr 16, 2021 0.2550 0.2600 0.2350 0.2350 289,500 -0.01(-4.08%)
Apr 15, 2021 0.2400 0.2600 0.2400 0.2450 120,467 +0.01(+2.08%)
Apr 14, 2021 0.2600 0.2650 0.2300 0.2400 298,627 -0.01(-4.00%)
Apr 13, 2021 0.2450 0.3000 0.2400 0.2500 1,007,154 +0.02(+8.70%)
Apr 12, 2021 0.2300 0.2350 0.2150 0.2300 117,753 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2250 0.2300 72,600 -0.01(-4.17%)
Apr 08, 2021 0.2350 0.2400 0.2250 0.2400 69,350 +0.01(+6.67%)
Apr 07, 2021 0.2200 0.2450 0.2200 0.2250 177,089 -0.01(-2.17%)
Apr 06, 2021 0.2200 0.2300 0.2200 0.2300 212,071 -0.01(-4.17%)
Apr 05, 2021 0.2250 0.2500 0.2250 0.2400 202,426 -0.01(-4.00%)
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.