Global Compliance Applications Corp. (FUAPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0077

-0.0068

(-47.24%)

At close: 03:12PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0106	0.0106	0.0077	0.0077	0.0077	2,000
Apr 30, 2024	0.0117	0.0145	0.0117	0.0145	0.0145	1,600
Apr 29, 2024	0.0113	0.0152	0.0113	0.0152	0.0152	101,000
Apr 26, 2024	0.0135	0.0135	0.0134	0.0135	0.0135	42,000
Apr 25, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 24, 2024	0.0095	0.0134	0.0095	0.0108	0.0108	5,200
Apr 23, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Apr 22, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	1,000
Apr 19, 2024	0.0088	0.0145	0.0084	0.0145	0.0145	218,700
Apr 18, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	1,000
Apr 17, 2024	0.0081	0.0100	0.0070	0.0070	0.0070	150,300
Apr 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,900
Apr 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 11, 2024	0.0071	0.0071	0.0070	0.0070	0.0070	1,700
Apr 10, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Apr 09, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Apr 08, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Apr 05, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	2,100
Apr 04, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	400
Apr 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 02, 2024	0.0067	0.0094	0.0066	0.0080	0.0080	3,800
Apr 01, 2024	0.0067	0.0102	0.0067	0.0102	0.0102	22,800
Mar 28, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	1,000
Mar 27, 2024	0.0071	0.0071	0.0067	0.0067	0.0067	50,000
Mar 26, 2024	0.0102	0.0102	0.0066	0.0066	0.0066	121,100
Mar 25, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	254,000
Mar 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	11,000
Mar 21, 2024	0.0070	0.0096	0.0068	0.0076	0.0076	29,800
Mar 20, 2024	0.0069	0.0107	0.0069	0.0107	0.0107	603,600
Mar 19, 2024	0.0100	0.0100	0.0068	0.0100	0.0100	75,600
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,700
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,900
Mar 14, 2024	0.0120	0.0131	0.0120	0.0131	0.0131	6,500
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,400
Mar 11, 2024	0.0083	0.0102	0.0083	0.0083	0.0083	66,200
Mar 08, 2024	0.0106	0.0106	0.0103	0.0103	0.0103	5,000
Mar 07, 2024	0.0112	0.0112	0.0101	0.0101	0.0101	468,500
Mar 06, 2024	0.0117	0.0123	0.0117	0.0123	0.0123	2,400
Mar 05, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 04, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	500
Mar 01, 2024	0.0097	0.0110	0.0097	0.0110	0.0110	100,000
Feb 29, 2024	0.0114	0.0114	0.0110	0.0110	0.0110	10,200
Feb 28, 2024	0.0083	0.0154	0.0083	0.0144	0.0144	27,600
Feb 27, 2024	0.0083	0.0154	0.0083	0.0154	0.0154	1,300
Feb 26, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	5,000
Feb 23, 2024	0.0115	0.0155	0.0102	0.0155	0.0155	84,800
Feb 22, 2024	0.0135	0.0135	0.0115	0.0115	0.0115	20,000
Feb 21, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	300
Feb 20, 2024	0.0154	0.0170	0.0115	0.0150	0.0150	15,300
Feb 16, 2024	0.0126	0.0150	0.0126	0.0150	0.0150	9,300
Feb 15, 2024	0.0133	0.0133	0.0115	0.0115	0.0115	6,000
Feb 14, 2024	0.0149	0.0149	0.0126	0.0126	0.0126	8,400
Feb 13, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	300
Feb 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 09, 2024	0.0165	0.0165	0.0140	0.0140	0.0140	35,200
Feb 08, 2024	0.0174	0.0190	0.0145	0.0184	0.0184	1,500
Feb 07, 2024	0.0136	0.0150	0.0136	0.0142	0.0142	185,100
Feb 06, 2024	0.0144	0.0160	0.0113	0.0160	0.0160	20,500
Feb 05, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	200
Feb 02, 2024	0.0158	0.0158	0.0141	0.0145	0.0145	100,200
Feb 01, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	27,100
Jan 31, 2024	0.0171	0.0171	0.0121	0.0156	0.0156	96,300
Jan 30, 2024	0.0174	0.0174	0.0148	0.0148	0.0148	2,100
Jan 29, 2024	0.0170	0.0170	0.0144	0.0144	0.0144	2,400
Jan 26, 2024	0.0196	0.0196	0.0170	0.0170	0.0170	101,000
Jan 25, 2024	0.0152	0.0170	0.0144	0.0170	0.0170	200,700
Jan 24, 2024	0.0151	0.0151	0.0144	0.0144	0.0144	26,100
Jan 23, 2024	0.0172	0.0182	0.0146	0.0182	0.0182	12,200
Jan 22, 2024	0.0171	0.0186	0.0171	0.0171	0.0171	14,000
Jan 19, 2024	0.0150	0.0150	0.0147	0.0147	0.0147	5,000
Jan 18, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Jan 17, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	100
Jan 16, 2024	0.0147	0.0169	0.0147	0.0149	0.0149	9,000
Jan 12, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	68,100
Jan 11, 2024	0.0189	0.0194	0.0147	0.0147	0.0147	2,500
Jan 10, 2024	0.0144	0.0176	0.0144	0.0176	0.0176	76,200
Jan 09, 2024	0.0164	0.0164	0.0147	0.0147	0.0147	400
Jan 08, 2024	0.0144	0.0169	0.0144	0.0169	0.0169	4,300
Jan 05, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Jan 04, 2024	0.0151	0.0151	0.0144	0.0144	0.0144	133,700
Jan 03, 2024	0.0151	0.0176	0.0150	0.0176	0.0176	22,700
Jan 02, 2024	0.0173	0.0200	0.0173	0.0200	0.0200	55,200
Dec 29, 2023	0.0175	0.0181	0.0167	0.0174	0.0174	36,400
Dec 28, 2023	0.0192	0.0192	0.0149	0.0190	0.0190	404,500
Dec 27, 2023	0.0185	0.0189	0.0148	0.0189	0.0189	196,000
Dec 26, 2023	0.0183	0.0193	0.0151	0.0185	0.0185	144,900
Dec 22, 2023	0.0115	0.0188	0.0115	0.0166	0.0166	44,800
Dec 21, 2023	0.0146	0.0184	0.0146	0.0147	0.0147	131,100
Dec 20, 2023	0.0167	0.0187	0.0167	0.0170	0.0170	70,500
Dec 19, 2023	0.0152	0.0185	0.0148	0.0148	0.0148	38,900
Dec 18, 2023	0.0150	0.0152	0.0116	0.0151	0.0151	220,000
Dec 15, 2023	0.0115	0.0149	0.0115	0.0149	0.0149	27,300
Dec 14, 2023	0.0115	0.0135	0.0115	0.0135	0.0135	7,000
Dec 13, 2023	0.0125	0.0125	0.0119	0.0125	0.0125	78,500
Dec 12, 2023	0.0119	0.0143	0.0119	0.0143	0.0143	1,200
Dec 11, 2023	0.0150	0.0150	0.0125	0.0130	0.0130	40,200
Dec 08, 2023	0.0133	0.0149	0.0130	0.0149	0.0149	57,000
Dec 07, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0022(+0.30%)

CRUDE OIL79.07+0.07(+0.09%)

Bitcoin CAD79,609.84-3,347.10(-4.03%)

Global Compliance Applications Corp. (FUAPF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0022(+0.30%)

CRUDE OIL
79.07
+0.07(+0.09%)

Bitcoin CAD
79,609.84
-3,347.10(-4.03%)