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: 3:38 PM EDT, Apr 19, 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, 2021 0.0650 0.0800 0.0650 0.0750 275,510 +0.00(+7.14%)
Aug 30, 2021 0.0650 0.0700 0.0650 0.0700 315,187 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0700 0.0650 0.0700 148,260 -0.00(-6.67%)
Aug 26, 2021 0.0650 0.0750 0.0600 0.0750 215,987 +0.00(+7.14%)
Aug 25, 2021 0.0750 0.0750 0.0650 0.0700 492,315 -0.01(-12.50%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Aug 23, 2021 0.0750 0.0750 0.0750 0.0750 20,100 +0.00(+0.00%)
Aug 20, 2021 0.0750 0.0800 0.0750 0.0750 189,500 -0.01(-6.25%)
Aug 19, 2021 0.0750 0.0800 0.0750 0.0800 128,604 +0.00(+0.00%)
Aug 18, 2021 0.0750 0.0850 0.0750 0.0800 18,715 +0.00(+0.00%)
Aug 17, 2021 0.0800 0.0850 0.0800 0.0800 33,702 -0.01(-5.88%)
Aug 16, 2021 0.0900 0.0900 0.0800 0.0850 123,789 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0850 0.0800 0.0850 138,038 +0.01(+6.25%)
Aug 12, 2021 0.0800 0.0800 0.0800 0.0800 33,450 -0.01(-5.88%)
Aug 11, 2021 0.0750 0.0850 0.0750 0.0850 7,601 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0800 0.0850 159,509 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0850 0.0750 0.0850 41,528 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0850 0.0750 0.0850 51,288 +0.01(+6.25%)
Aug 05, 2021 0.0800 0.0800 0.0650 0.0800 804,847 +0.01(+6.67%)
Aug 04, 2021 0.0800 0.0800 0.0750 0.0750 38,030 -0.01(-6.25%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 102,494 +0.00(+0.00%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 29, 2021 0.0800 0.0850 0.0800 0.0850 12,073 +0.01(+6.25%)
Jul 28, 2021 0.0850 0.0850 0.0750 0.0800 135,451 -0.01(-5.88%)
Jul 27, 2021 0.0850 0.0900 0.0750 0.0850 117,476 +0.00(+0.00%)
Jul 26, 2021 0.0850 0.0850 0.0700 0.0850 247,232 -0.01(-10.53%)
Jul 23, 2021 0.0900 0.0950 0.0900 0.0950 14,500 +0.01(+5.56%)
Jul 22, 2021 0.1000 0.1000 0.0900 0.0900 26,600 -0.01(-10.00%)
Jul 21, 2021 0.0900 0.1000 0.0750 0.1000 227,141 +0.02(+25.00%)
Jul 20, 2021 0.0800 0.0950 0.0800 0.0800 170,749 -0.01(-11.11%)
Jul 19, 2021 0.0800 0.0900 0.0800 0.0900 99,500 +0.00(+5.88%)
Jul 16, 2021 0.0800 0.0900 0.0800 0.0850 107,974 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0850 0.0800 0.0850 34,690 -0.00(-5.56%)
Jul 14, 2021 0.0850 0.0900 0.0800 0.0900 46,536 +0.00(+0.00%)
Jul 13, 2021 0.0850 0.0950 0.0800 0.0900 331,936 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0900 0.0800 0.0900 29,301 +0.00(+0.00%)
Jul 09, 2021 0.0950 0.1000 0.0900 0.0900 307,882 +0.00(+0.00%)
Jul 08, 2021 0.0700 0.0900 0.0700 0.0900 508,202 +0.01(+20.00%)
Jul 07, 2021 0.0800 0.0800 0.0700 0.0750 459,581 -0.01(-11.76%)
Jul 06, 2021 0.0900 0.0950 0.0850 0.0850 345,403 -0.00(-5.56%)
Jul 05, 2021 0.0850 0.0900 0.0850 0.0900 51,300 +0.01(+12.50%)
Jul 02, 2021 0.0800 0.0800 0.0750 0.0800 60,571 -0.01(-5.88%)
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%)
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.