Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 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, 2019 0.0750 0.0750 0.0650 0.0750 182,681 +0.00(+0.00%)
May 30, 2019 0.0750 0.0750 0.0700 0.0750 241,072 +0.00(+7.14%)
May 29, 2019 0.0800 0.0850 0.0700 0.0700 493,428 -0.01(-12.50%)
May 28, 2019 0.0850 0.0850 0.0800 0.0800 156,873 -0.01(-5.88%)
May 27, 2019 0.0900 0.0900 0.0800 0.0850 169,146 +0.01(+6.25%)
May 24, 2019 0.0850 0.0850 0.0800 0.0800 85,183 +0.00(+0.00%)
May 23, 2019 0.0800 0.0850 0.0800 0.0800 226,131 -0.01(-5.88%)
May 22, 2019 0.0850 0.0850 0.0800 0.0850 105,784 +0.01(+6.25%)
May 21, 2019 0.0800 0.0850 0.0800 0.0800 193,090 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 16, 2019 0.0800 0.0900 0.0800 0.0850 70,619 +0.01(+6.25%)
May 15, 2019 0.0900 0.0900 0.0800 0.0800 230,342 -0.01(-5.88%)
May 14, 2019 0.0900 0.0900 0.0800 0.0850 137,565 +0.00(+0.00%)
May 13, 2019 0.0900 0.0950 0.0800 0.0850 325,532 +0.00(+0.00%)
May 10, 2019 0.0750 0.0900 0.0750 0.0850 381,106 +0.01(+13.33%)
May 09, 2019 0.0800 0.0800 0.0700 0.0750 209,280 +0.00(+0.00%)
May 08, 2019 0.0750 0.0800 0.0750 0.0750 78,229 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0750 50,898 +0.00(+0.00%)
May 06, 2019 0.0750 0.0800 0.0700 0.0750 263,295 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0750 0.0750 10,150 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0750 142,379 -0.01(-6.25%)
May 01, 2019 0.0750 0.0800 0.0700 0.0800 190,880 +0.01(+6.67%)
Apr 30, 2019 0.0800 0.0800 0.0750 0.0750 87,692 -0.01(-6.25%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0800 460,331 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0750 0.0700 0.0750 365,564 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0800 84,200 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 362,416 +0.01(+6.67%)
Apr 23, 2019 0.0850 0.0850 0.0700 0.0750 270,290 -0.01(-11.76%)
Apr 22, 2019 0.0850 0.0850 0.0800 0.0850 22,202 +0.00(+0.00%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 17, 2019 0.0800 0.0850 0.0750 0.0800 203,998 +0.01(+6.67%)
Apr 16, 2019 0.0800 0.0800 0.0750 0.0750 60,550 -0.01(-6.25%)
Apr 15, 2019 0.0800 0.0800 0.0750 0.0800 65,282 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0850 0.0750 0.0800 225,015 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0850 0.0750 0.0800 182,491 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 342,886 +0.00(+0.00%)
Apr 09, 2019 0.0850 0.0850 0.0800 0.0800 94,550 -0.01(-5.88%)
Apr 08, 2019 0.0950 0.0950 0.0850 0.0850 301,238 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0900 475,327 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 165,997 -0.01(-5.26%)
Apr 03, 2019 0.0900 0.0950 0.0900 0.0950 112,428 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 113,641 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 151,693 -0.01(-5.26%)
Mar 29, 2019 0.0900 0.0950 0.0900 0.0950 110,705 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.1050 0.0900 0.0950 603,227 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1050 0.0950 0.0950 205,380 +0.01(+5.56%)
Mar 26, 2019 0.1000 0.1000 0.0900 0.0900 143,761 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.1000 260,401 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0900 0.1000 274,909 +0.01(+11.11%)
Mar 21, 2019 0.0950 0.1000 0.0900 0.0900 416,606 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0900 200,081 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 187,406 +0.00(+0.00%)
Mar 18, 2019 0.0950 0.0950 0.0900 0.0950 131,878 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.0950 0.0900 0.0950 309,860 +0.01(+5.56%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 106,955 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.0900 0.1000 73,250 +0.01(+5.26%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.0950 17,850 +0.00(+0.00%)
Mar 11, 2019 0.0900 0.1000 0.0900 0.0950 205,615 +0.01(+5.56%)
Mar 08, 2019 0.1000 0.1000 0.0900 0.0900 134,491 -0.01(-5.26%)
Mar 07, 2019 0.0950 0.0950 0.0900 0.0950 208,498 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.0950 0.0950 258,110 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.0950 0.0950 56,721 -0.01(-5.00%)
Mar 04, 2019 0.0950 0.1000 0.0950 0.1000 61,770 +0.01(+5.26%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.