Global Compliance Applications Corp. (APP.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,599 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 380,001 |
| Apr 19, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 869,000 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 269,000 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 902,000 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 426,000 |
| Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 153,000 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 192,800 |
| Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,433 |
| Apr 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,200 |
| Apr 05, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 639,000 |
| Apr 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,830 |
| Apr 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 182,200 |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
| Apr 01, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 288,225 |
| Mar 28, 2024 | 0.0100 | 0.0150 | 0.0050 | 0.0150 | 0.0150 | 65,833 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 144,000 |
| Mar 26, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 635,800 |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 349,000 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 624,006 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 846,000 |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,292,000 |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Mar 15, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 140,500 |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 163,000 |
| Mar 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 39,709 |
| Mar 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Mar 11, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 51,000 |
| Mar 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 118,000 |
| Mar 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 168,000 |
| Mar 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 40,553 |
| Mar 04, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 863,568 |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 97,000 |
| Feb 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 189,800 |
| Feb 28, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 796,500 |
| Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 754,000 |
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 104,055 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 25,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 424,750 |
| Feb 16, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 2,113,330 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 14,166 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,584 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Feb 09, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,941 |
| Feb 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 151,000 |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275,550 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 92,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 193,000 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 700,220 |
| Jan 30, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 58,075 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 119,768 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 193,062 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,699 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 84,700 |
| Jan 17, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 27,500 |
| Jan 16, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 598,600 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| Jan 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 207,200 |
| Jan 11, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 76,100 |
| Jan 10, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 115,500 |
| Jan 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 338,228 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 28,000 |
| Jan 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 03, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 502,000 |
| Jan 02, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 787,699 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 121,150 |
| Dec 28, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 184,000 |
| Dec 27, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 404,018 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 |
| Dec 21, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,038,007 |
| Dec 20, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 55,000 |
| Dec 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 832,900 |
| Dec 15, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 94,000 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 105,000 |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 398,000 |
| Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 668,500 |
| Dec 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,100 |
| Dec 07, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 29,000 |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 411,000 |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 598,500 |
| Dec 04, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 3,596,450 |
| Dec 01, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 59,000 |
| Nov 30, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 5,345 |
| Nov 29, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.