Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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%)
Official Closing 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 (%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 557,804 -0.01(-5.71%)
Jul 30, 2018 0.1850 0.1850 0.1700 0.1750 318,753 -0.01(-5.41%)
Jul 27, 2018 0.1850 0.1850 0.1750 0.1850 292,000 +0.01(+2.78%)
Jul 26, 2018 0.1800 0.1850 0.1800 0.1800 114,014 -0.01(-2.70%)
Jul 25, 2018 0.1900 0.1950 0.1750 0.1850 300,222 -0.01(-5.13%)
Jul 24, 2018 0.2100 0.2200 0.1850 0.1950 644,008 -0.01(-4.88%)
Jul 23, 2018 0.1850 0.2100 0.1850 0.2050 639,879 +0.02(+13.89%)
Jul 20, 2018 0.1800 0.1850 0.1800 0.1800 202,365 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1900 0.1750 0.1800 294,668 +0.01(+5.88%)
Jul 18, 2018 0.1700 0.1750 0.1650 0.1700 660,285 -0.00(-2.86%)
Jul 17, 2018 0.1750 0.1850 0.1650 0.1750 581,442 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1750 0.1750 230,609 -0.01(-2.78%)
Jul 13, 2018 0.1850 0.1950 0.1800 0.1800 162,890 -0.01(-2.70%)
Jul 12, 2018 0.1900 0.1950 0.1800 0.1850 177,898 -0.01(-5.13%)
Jul 11, 2018 0.1850 0.1950 0.1800 0.1950 1,325,312 +0.01(+2.63%)
Jul 10, 2018 0.2050 0.2100 0.1850 0.1900 841,701 -0.01(-7.32%)
Jul 09, 2018 0.2250 0.2250 0.2050 0.2050 940,826 -0.02(-8.89%)
Jul 06, 2018 0.2100 0.2250 0.2100 0.2250 244,887 +0.02(+7.14%)
Jul 05, 2018 0.2200 0.2200 0.2100 0.2100 239,470 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2100 0.2100 243,842 -0.01(-4.55%)
Jul 03, 2018 0.2250 0.2300 0.2250 0.2200 177,860 +0.00(+0.00%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 28, 2018 0.2300 0.2350 0.2200 0.2250 200,605 -0.01(-2.17%)
Jun 27, 2018 0.2300 0.2300 0.2200 0.2300 103,174 +0.01(+2.22%)
Jun 26, 2018 0.2250 0.2350 0.2250 0.2250 172,345 -0.01(-4.26%)
Jun 25, 2018 0.2350 0.2350 0.2200 0.2350 208,307 +0.00(+0.00%)
Jun 22, 2018 0.2200 0.2350 0.2150 0.2350 150,534 +0.01(+6.82%)
Jun 21, 2018 0.2350 0.2400 0.2000 0.2200 1,433,951 -0.01(-2.22%)
Jun 20, 2018 0.2400 0.2400 0.2200 0.2250 624,686 -0.01(-2.17%)
Jun 19, 2018 0.2350 0.2400 0.2200 0.2300 230,111 -0.01(-4.17%)
Jun 18, 2018 0.2100 0.2400 0.2100 0.2400 432,409 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2350 0.2400 148,505 -0.01(-4.00%)
Jun 14, 2018 0.2400 0.2500 0.2350 0.2500 304,836 +0.01(+2.04%)
Jun 13, 2018 0.2450 0.3000 0.2400 0.2450 369,288 -0.01(-2.00%)
Jun 12, 2018 0.2450 0.2500 0.2400 0.2500 293,225 +0.00(+0.00%)
Jun 11, 2018 0.2500 0.2500 0.2400 0.2500 502,987 +0.00(+0.00%)
Jun 08, 2018 0.2500 0.2550 0.2400 0.2500 648,256 +0.02(+6.38%)
Jun 07, 2018 0.2500 0.2500 0.2350 0.2350 409,214 -0.02(-6.00%)
Jun 06, 2018 0.2550 0.2700 0.2400 0.2500 864,106 -0.02(-5.66%)
Jun 05, 2018 0.2550 0.2650 0.2400 0.2650 773,655 -0.01(-1.85%)
Jun 04, 2018 0.2650 0.2750 0.2450 0.2700 660,154 +0.02(+5.88%)
Jun 01, 2018 0.2800 0.2950 0.2550 0.2550 626,083 -0.03(-8.93%)
May 31, 2018 0.2950 0.3050 0.2700 0.2800 390,441 -0.01(-5.08%)
May 30, 2018 0.2950 0.3050 0.2900 0.2950 157,820 -0.01(-3.28%)
May 29, 2018 0.3000 0.3250 0.2900 0.3050 389,806 +0.01(+3.39%)
May 28, 2018 0.3100 0.3200 0.2900 0.2950 125,515 -0.03(-9.23%)
May 25, 2018 0.3300 0.3400 0.3150 0.3250 308,680 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3250 0.3250 170,273 -0.02(-5.80%)
May 23, 2018 0.3400 0.3550 0.3400 0.3450 149,737 +0.00(+1.47%)
May 22, 2018 0.3350 0.3500 0.3350 0.3400 792,746 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 17, 2018 0.3400 0.3450 0.3150 0.3150 262,911 -0.01(-3.08%)
May 16, 2018 0.3450 0.3450 0.3250 0.3250 238,322 -0.01(-1.52%)
May 15, 2018 0.3500 0.3500 0.3200 0.3300 440,977 -0.02(-7.04%)
May 14, 2018 0.3700 0.3800 0.3400 0.3550 983,039 -0.01(-2.74%)
May 11, 2018 0.3000 0.3700 0.3000 0.3650 1,940,695 +0.08(+25.86%)
May 10, 2018 0.2750 0.2950 0.2600 0.2900 282,290 +0.03(+11.54%)
May 09, 2018 0.2750 0.2800 0.2600 0.2600 121,009 -0.02(-7.14%)
May 08, 2018 0.3000 0.3000 0.2600 0.2800 246,145 -0.02(-6.67%)
May 07, 2018 0.3000 0.3050 0.2850 0.3000 509,552 +0.02(+5.26%)
May 04, 2018 0.2800 0.2950 0.2700 0.2850 489,193 +0.01(+5.56%)
May 03, 2018 0.2700 0.2750 0.2550 0.2700 471,539 +0.02(+5.88%)
May 02, 2018 0.2100 0.2600 0.2100 0.2550 1,391,183 +0.04(+18.60%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.