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 (%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0250 0.0250 0.0200 0.0250 184,000 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0250 0.0200 0.0250 404,018 +0.01(+25.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0250 0.0200 0.0200 1,038,007 -0.01(-20.00%)
Dec 20, 2023 0.0200 0.0250 0.0200 0.0250 55,000 +0.01(+25.00%)
Dec 18, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 94,000 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0200 105,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 398,000 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 668,500 +0.01(+33.33%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 3,100 +0.00(+0.00%)
Dec 07, 2023 0.0200 0.0200 0.0150 0.0150 29,000 -0.01(-25.00%)
Dec 06, 2023 0.0200 0.0200 0.0150 0.0200 411,000 +0.01(+33.33%)
Dec 05, 2023 0.0200 0.0200 0.0150 0.0150 598,500 -0.01(-25.00%)
Dec 04, 2023 0.0200 0.0250 0.0200 0.0200 3,596,450 +0.01(+33.33%)
Dec 01, 2023 0.0100 0.0150 0.0100 0.0150 59,000 +0.00(+0.00%)
Nov 30, 2023 0.0100 0.0150 0.0100 0.0150 5,345 +0.00(+50.00%)
Nov 28, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 15,001 +0.00(+0.00%)
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 24,227 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 223,333 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 109,999 +0.00(+0.00%)
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 97,300 +0.00(+0.00%)
Nov 16, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 256,000 +0.00(+0.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 78,200 +0.00(+0.00%)
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 381,020 -0.00(-20.00%)
Nov 10, 2023 0.0150 0.0150 0.0100 0.0125 138,000 -0.00(-16.67%)
Nov 09, 2023 0.0150 0.0150 0.0150 0.0150 135,000 +0.00(+50.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0150 0.0100 0.0100 246,000 -0.00(-33.33%)
Nov 06, 2023 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 104,500 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0150 0.0150 1,049,000 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0150 0.0150 65,650 +0.00(+0.00%)
Oct 30, 2023 0.0150 0.0150 700 +0.00(+0.00%)
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 91,300 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 26,500 +0.00(+0.00%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 19,000 +0.00(+0.00%)
Oct 23, 2023 0.0100 0.0150 0.0100 0.0150 16,500 +0.00(+0.00%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 330,000 -0.01(-25.00%)
Oct 18, 2023 0.0200 0.0200 100 +0.00(+0.00%)
Oct 17, 2023 0.0150 0.0200 0.0150 0.0200 161,300 +0.01(+33.33%)
Oct 16, 2023 0.0150 0.0150 0.0150 0.0150 19,000 -0.01(-25.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 1,150 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0 +0.01(+33.33%)
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 16,105 +0.00(+0.00%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 05, 2023 0.0150 0.0150 0.0150 0.0150 299,994 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 50,300 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0200 0.0150 0.0150 262,100 -0.01(-25.00%)
Oct 02, 2023 0.0150 0.0200 0.0150 0.0200 296,000 +0.01(+33.33%)
Sep 28, 2023 0.0150 0 +0.00(+0.00%)
Sep 27, 2023 0.0200 0.0200 0.0150 0.0150 635,008 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0150 0.0150 3,000 +0.00(+0.00%)
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 10,526 +0.00(+0.00%)
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 355,000 +0.00(+0.00%)
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 114,025 -0.01(-25.00%)
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 11,500 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 9,575 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0150 0.0200 5,358 +0.00(+0.00%)
Sep 14, 2023 0.0200 0.0200 0.0150 0.0200 404,447 +0.00(+0.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 336,500 +0.00(+0.00%)
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 876,685 -0.01(-20.00%)
Sep 11, 2023 0.0150 0.0250 0.0150 0.0250 1,379,900 +0.01(+66.67%)
Sep 08, 2023 0.0150 0.0150 0.0100 0.0150 715,776 +0.00(+50.00%)
Sep 07, 2023 0.0150 0.0150 0.0100 0.0100 124,000 -0.00(-33.33%)
Sep 06, 2023 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+50.00%)
Sep 05, 2023 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Sep 01, 2023 0.0100 0 -0.00(-33.33%)
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 113,212 +0.00(+50.00%)
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 441,230 +0.00(+0.00%)
Aug 29, 2023 0.0100 0.0100 0.0100 0.0100 39,337 +0.00(+0.00%)
Aug 28, 2023 0.0100 0.0150 0.0100 0.0100 236,000 -0.00(-33.33%)
Aug 25, 2023 0.0100 0.0150 0.0100 0.0150 105,000 +0.00(+50.00%)
Aug 23, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Aug 22, 2023 0.0100 0.0100 0.0100 0.0100 420,000 +0.00(+0.00%)
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 310,300 +0.00(+0.00%)
Aug 18, 2023 0.0100 0.0100 0.0100 0.0100 11,000 -0.00(-33.33%)
Aug 15, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Aug 11, 2023 0.0150 0 +0.00(+0.00%)
Aug 10, 2023 0.0100 0.0150 0.0100 0.0150 102,816 +0.00(+50.00%)
Aug 08, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Aug 04, 2023 0.0100 0 +0.00(+0.00%)
Aug 03, 2023 0.0050 0.0100 0.0050 0.0100 1,105,002 +0.00(+0.00%)
Aug 01, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jul 31, 2023 0.0100 0.0100 0.0050 0.0100 527,050 +0.00(+0.00%)
Jul 28, 2023 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Jul 27, 2023 0.0100 0.0100 0.0050 0.0100 180,453 +0.00(+0.00%)
Jul 26, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Jul 25, 2023 0.0100 0.0100 0.0100 0.0100 86,000 +0.00(+0.00%)
Jul 24, 2023 0.0100 0.0100 0.0100 0.0100 19,001 +0.00(+0.00%)
Jul 21, 2023 0.0100 0.0100 0.0100 0.0100 105,000 +0.00(+0.00%)
Jul 18, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jul 14, 2023 0.0100 0 +0.00(+0.00%)
Jul 13, 2023 0.0100 0.0100 0.0100 0.0100 53,000 +0.00(+0.00%)
Jul 12, 2023 0.0100 0.0100 0.0100 0.0100 57,000 +0.00(+0.00%)
Jul 11, 2023 0.0100 0.0100 0.0100 0.0100 230,361 -0.00(-33.33%)
Jul 10, 2023 0.0100 0.0150 0.0100 0.0150 11,000 +0.00(+0.00%)
Jul 07, 2023 0.0150 0.0150 0.0150 0.0150 31,000 +0.00(+50.00%)
Jul 06, 2023 0.0100 0.0100 0.0100 0.0100 376,000 -0.00(-33.33%)
Jul 05, 2023 0.0100 0.0150 0.0100 0.0150 21,000 +0.00(+0.00%)
Jul 04, 2023 0.0100 0.0150 0.0100 0.0150 24,001 +0.00(+0.00%)
Jun 30, 2023 0.0150 0 +0.00(+0.00%)
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Jun 26, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 23, 2023 0.0100 0.0100 0.0100 0.0100 118,500 +0.00(+0.00%)
Jun 22, 2023 0.0100 0.0100 0.0100 0.0100 153,000 +0.00(+0.00%)
Jun 21, 2023 0.0100 0.0100 0.0100 0.0100 2,018 +0.01(+100.00%)
Jun 20, 2023 0.0050 0.0050 0.0050 0.0050 37,162 -0.01(-50.00%)
Jun 19, 2023 0.0050 0.0100 0.0050 0.0100 6,000 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jun 13, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 12, 2023 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Jun 09, 2023 0.0050 0.0100 0.0050 0.0100 70,500 +0.00(+0.00%)
Jun 08, 2023 0.0100 0.0100 0.0100 0.0100 506,500 +0.00(+0.00%)
Jun 06, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 05, 2023 0.0100 0.0100 0.0100 0.0100 28,000 +0.00(+0.00%)
May 31, 2023 0.0100 0.0100 138 +0.00(+0.00%)
May 30, 2023 0.0100 0.0100 0.0100 0.0100 73,500 +0.00(+0.00%)
May 25, 2023 0.0100 0 +0.00(+0.00%)
May 19, 2023 0.0100 500 +0.00(+0.00%)
May 18, 2023 0.0100 0.0100 0.0100 0.0100 373,000 +0.00(+0.00%)
May 17, 2023 0.0100 0.0100 0.0100 0.0100 300,000 -0.00(-33.33%)
May 15, 2023 0.0150 0.0150 730 +0.00(+50.00%)
May 12, 2023 0.0100 0.0100 0.0100 0.0100 17,000 +0.00(+0.00%)
May 11, 2023 0.0100 0.0100 0.0100 0.0100 33,000 +0.00(+0.00%)
May 10, 2023 0.0100 0.0100 0.0100 0.0100 676,000 +0.00(+0.00%)
May 08, 2023 0.0100 0.0100 345 +0.00(+0.00%)
May 05, 2023 0.0100 0.0100 0.0100 0.0100 16,000 -0.00(-33.33%)
May 02, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Apr 25, 2023 0.0100 0 -0.00(-33.33%)
Apr 21, 2023 0.0150 30 +0.00(+50.00%)
Apr 20, 2023 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-33.33%)
Apr 17, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 14, 2023 0.0150 0.0150 0.0150 0.0150 230,000 +0.00(+0.00%)
Apr 13, 2023 0.0150 0.0150 0.0100 0.0150 164,000 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0150 0.0100 0.0150 113,000 +0.00(+0.00%)
Apr 11, 2023 0.0150 0.0150 0.0100 0.0150 76,000 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0150 0.0150 58,500 +0.00(+0.00%)
Apr 06, 2023 0.0150 0 +0.00(+0.00%)
Apr 05, 2023 0.0100 0.0150 0.0100 0.0150 22,000 +0.00(+0.00%)
Apr 03, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2023 0.0100 0.0150 0.0100 0.0150 486,651 +0.00(+0.00%)
Mar 30, 2023 0.0150 0.0150 0.0150 0.0150 63,000 +0.00(+0.00%)
Mar 29, 2023 0.0150 0.0150 0.0150 0.0150 151,388 +0.00(+0.00%)
Mar 28, 2023 0.0150 0.0150 0.0150 0.0150 134,548 +0.00(+0.00%)
Mar 27, 2023 0.0150 0.0150 0.0150 0.0150 37,306 +0.00(+0.00%)
Mar 24, 2023 0.0150 0.0150 0.0150 0.0150 1,520,600 +0.00(+0.00%)
Mar 23, 2023 0.0150 0.0150 0.0150 0.0150 1,129,166 -0.01(-25.00%)
Mar 22, 2023 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Mar 17, 2023 0.0200 0 +0.00(+0.00%)
Mar 16, 2023 0.0200 0.0200 0.0150 0.0200 187,835 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0200 0.0200 0.0200 98,000 +0.00(+0.00%)
Mar 10, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 09, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Mar 08, 2023 0.0200 0.0200 0.0200 0.0200 174,000 -0.01(-20.00%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.01(+66.67%)
Mar 06, 2023 0.0200 0.0200 0.0150 0.0150 66,426 -0.01(-25.00%)
Mar 02, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2023 0.0200 0.0200 0.0200 0.0200 153,000 +0.00(+0.00%)
Feb 28, 2023 0.0200 0.0200 0.0200 0.0200 20,900 +0.00(+0.00%)
Feb 27, 2023 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0200 0.0200 0.0200 177,000 +0.00(+0.00%)
Feb 23, 2023 0.0150 0.0200 0.0150 0.0200 30,800 +0.00(+0.00%)
Feb 22, 2023 0.0200 0.0200 0.0200 0.0200 890,900 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 1,600 +0.00(+0.00%)
Feb 16, 2023 0.0200 0 +0.00(+0.00%)
Feb 15, 2023 0.0200 0.0250 0.0200 0.0200 484,680 +0.00(+0.00%)
Feb 13, 2023 0.0200 0.0200 750 -0.01(-20.00%)
Feb 10, 2023 0.0200 0.0250 0.0200 0.0250 787,152 +0.01(+25.00%)
Feb 09, 2023 0.0200 0.0200 0.0200 0.0200 99,340 +0.01(+33.33%)
Feb 08, 2023 0.0150 0.0200 0.0150 0.0150 242,000 -0.01(-25.00%)
Feb 07, 2023 0.0150 0.0200 0.0150 0.0200 78,085 +0.00(+0.00%)
Feb 06, 2023 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Feb 03, 2023 0.0200 0.0200 0.0200 0.0200 5,765 +0.00(+0.00%)
Feb 02, 2023 0.0150 0.0200 0.0150 0.0200 86,500 +0.00(+0.00%)
Feb 01, 2023 0.0200 0.0200 0.0200 0.0200 49,502 +0.00(+0.00%)
Jan 31, 2023 0.0200 0.0200 0.0200 0.0200 84,000 +0.01(+33.33%)
Jan 30, 2023 0.0150 0.0200 0.0150 0.0150 120,970 -0.01(-25.00%)
Jan 27, 2023 0.0150 0.0200 0.0150 0.0200 8,000 +0.00(+0.00%)
Jan 26, 2023 0.0200 0.0200 0.0150 0.0200 159,000 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0200 0.0200 0.0200 27,100 +0.00(+0.00%)
Jan 24, 2023 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Jan 23, 2023 0.0200 0.0200 0.0150 0.0200 33,000 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0200 0.0200 0.0200 30,001 +0.00(+0.00%)
Jan 16, 2023 0.0200 0.0200 1,423 +0.00(+0.00%)
Jan 13, 2023 0.0200 0.0200 0.0150 0.0200 17,575 +0.01(+33.33%)
Jan 12, 2023 0.0150 0.0150 0.0150 0.0150 1,020 +0.00(+0.00%)
Jan 11, 2023 0.0200 0.0200 0.0150 0.0150 19,000 -0.01(-25.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 329,975 +0.00(+0.00%)
Jan 09, 2023 0.0200 0.0200 0.0200 0.0200 1,415 +0.01(+33.33%)
Jan 04, 2023 0.0015 0.0150 0 +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.