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 (%)
Feb 28, 2020 0.0250 0.0300 0.0250 0.0300 201,000 +0.00(+20.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 66,350 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0250 0.0250 24,275 -0.00(-16.67%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 23,139 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0300 0.0300 0.0300 35,738 -0.01(-14.29%)
Feb 20, 2020 0.0250 0.0350 0.0250 0.0350 184,900 +0.01(+40.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 18,000 -0.00(-16.67%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 58,180 +0.00(+20.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 13, 2020 0.0300 0.0300 0.0300 0.0300 25,675 +0.00(+20.00%)
Feb 12, 2020 0.0300 0.0300 0.0250 0.0250 73,166 -0.00(-16.67%)
Feb 11, 2020 0.0350 0.0350 0.0250 0.0300 78,792 -0.01(-14.29%)
Feb 10, 2020 0.0300 0.0350 0.0250 0.0350 70,065 +0.01(+16.67%)
Feb 07, 2020 0.0350 0.0350 0.0250 0.0300 151,365 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 136,525 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0350 0.0300 0.0300 122,700 -0.01(-14.29%)
Feb 04, 2020 0.0350 0.0350 0.0300 0.0350 188,970 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0350 0.0300 0.0350 36,976 +0.00(+0.00%)
Jan 31, 2020 0.0350 0.0350 0.0350 0.0350 381 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0350 232,865 -0.00(-12.50%)
Jan 29, 2020 0.0400 0.0400 0.0350 0.0400 150,650 +0.00(+14.29%)
Jan 28, 2020 0.0400 0.0400 0.0350 0.0350 33,200 -0.00(-12.50%)
Jan 27, 2020 0.0450 0.0450 0.0400 0.0400 26,320 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 34,400 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0450 0.0400 0.0400 124,965 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0500 0.0400 0.0400 302,134 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 123,250 +0.00(+14.29%)
Jan 20, 2020 0.0400 0.0400 0.0350 0.0350 23,500 -0.00(-12.50%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 31,150 +0.00(+14.29%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0400 0.0350 0.0350 29,300 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0.0350 81,500 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 122,403 -0.00(-12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 34,900 -0.00(-11.11%)
Jan 09, 2020 0.0400 0.0450 0.0400 0.0450 24,903 +0.00(+12.50%)
Jan 08, 2020 0.0450 0.0450 0.0400 0.0400 67,000 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0400 0.0400 150,563 -0.00(-11.11%)
Jan 06, 2020 0.0450 0.0450 0.0400 0.0450 87,270 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 50,720 +0.00(+12.50%)
Jan 02, 2020 0.0300 0.0400 0.0300 0.0400 209,970 +0.00(+14.29%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2019 0.0350 0.0400 0.0300 0.0300 149,474 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0350 0.0300 0.0300 240,775 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2019 0.0350 0.0350 0.0300 0.0350 123,324 +0.01(+16.67%)
Dec 20, 2019 0.0350 0.0350 0.0300 0.0300 130,069 -0.01(-14.29%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 186,114 +0.01(+16.67%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+20.00%)
Dec 16, 2019 0.0350 0.0350 0.0250 0.0250 170,036 -0.01(-28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 16,400 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0250 0.0350 193,510 +0.01(+16.67%)
Dec 11, 2019 0.0300 0.0350 0.0250 0.0300 84,657 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 130,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0250 0.0300 257,298 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0350 0.0300 0.0300 632,000 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0300 0.0250 0.0300 196,945 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0250 0.0300 143,486 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0300 208,500 +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.