Other OTC - Delayed Quote USD

Global Compliance Applications Corp. (FUAPF)

0.0135 +0.0027 (+25.00%)
At close: 12:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0135 0.0135 0.0134 0.0135 0.0135 42,010
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 9, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Apr 8, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Apr 5, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 2,100
Apr 4, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 400
Apr 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 2, 2024 0.0067 0.0094 0.0066 0.0080 0.0080 3,800
Apr 1, 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 8, 2024 0.0106 0.0106 0.0103 0.0103 0.0103 5,000
Mar 7, 2024 0.0112 0.0112 0.0101 0.0101 0.0101 468,500
Mar 6, 2024 0.0117 0.0123 0.0117 0.0123 0.0123 2,400
Mar 5, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Mar 4, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 500
Mar 1, 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 9, 2024 0.0165 0.0165 0.0140 0.0140 0.0140 35,200
Feb 8, 2024 0.0174 0.0190 0.0145 0.0184 0.0184 1,500
Feb 7, 2024 0.0136 0.0150 0.0136 0.0142 0.0142 185,100
Feb 6, 2024 0.0144 0.0160 0.0113 0.0160 0.0160 20,500
Feb 5, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 200
Feb 2, 2024 0.0158 0.0158 0.0141 0.0145 0.0145 100,200
Feb 1, 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 9, 2024 0.0164 0.0164 0.0147 0.0147 0.0147 400
Jan 8, 2024 0.0144 0.0169 0.0144 0.0169 0.0169 4,300
Jan 5, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jan 4, 2024 0.0151 0.0151 0.0144 0.0144 0.0144 133,700
Jan 3, 2024 0.0151 0.0176 0.0150 0.0176 0.0176 22,700
Jan 2, 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 8, 2023 0.0133 0.0149 0.0130 0.0149 0.0149 57,000
Dec 7, 2023 0.0149 0.0149 0.0149 0.0149 0.0149 1,000
Dec 6, 2023 0.0136 0.0136 0.0130 0.0130 0.0130 300
Dec 5, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 5,600
Dec 4, 2023 0.0100 0.0160 0.0100 0.0133 0.0133 150,900
Dec 1, 2023 0.0085 0.0085 0.0070 0.0070 0.0070 12,500
Nov 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 29, 2023 0.0061 0.0070 0.0061 0.0070 0.0070 7,100
Nov 28, 2023 0.0086 0.0086 0.0071 0.0080 0.0080 20,500
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 75,000
Nov 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 5,000
Nov 21, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 20, 2023 0.0072 0.0085 0.0064 0.0085 0.0085 25,700
Nov 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 10, 2023 0.0072 0.0073 0.0070 0.0070 0.0070 210,100
Nov 9, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Nov 8, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Nov 7, 2023 0.0100 0.0100 0.0076 0.0076 0.0076 67,500
Nov 6, 2023 0.0128 0.0128 0.0128 0.0128 0.0128 -
Nov 3, 2023 0.0128 0.0128 0.0128 0.0128 0.0128 -
Nov 2, 2023 0.0128 0.0128 0.0128 0.0128 0.0128 10,000
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 33,500
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Oct 26, 2023 0.0107 0.0107 0.0100 0.0100 0.0100 9,300
Oct 25, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 30,700
Oct 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 4,500
Oct 23, 2023 0.0118 0.0118 0.0100 0.0100 0.0100 1,700
Oct 20, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 -
Oct 19, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 9,500
Oct 18, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 1,000
Oct 17, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 15,200
Oct 16, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 3,500
Oct 13, 2023 0.0148 0.0148 0.0124 0.0124 0.0124 6,100
Oct 12, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 17,800
Oct 11, 2023 0.0100 0.0132 0.0100 0.0132 0.0132 2,300
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Oct 9, 2023 0.0102 0.0110 0.0102 0.0110 0.0110 23,800
Oct 6, 2023 0.0108 0.0108 0.0108 0.0108 0.0108 1,000
Oct 5, 2023 0.0100 0.0123 0.0100 0.0123 0.0123 5,200
Oct 4, 2023 0.0109 0.0109 0.0103 0.0103 0.0103 2,600
Oct 3, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 8,600
Oct 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Sep 29, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 6,500
Sep 28, 2023 0.0108 0.0147 0.0108 0.0147 0.0147 2,200
Sep 27, 2023 0.0108 0.0108 0.0108 0.0108 0.0108 25,000
Sep 26, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
Sep 25, 2023 0.0111 0.0113 0.0111 0.0113 0.0113 11,200
Sep 22, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 200
Sep 21, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 10,800
Sep 20, 2023 0.0186 0.0186 0.0153 0.0164 0.0164 59,400
Sep 19, 2023 0.0165 0.0165 0.0130 0.0130 0.0130 70,400
Sep 18, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 -
Sep 15, 2023 0.0119 0.0135 0.0119 0.0132 0.0132 1,200
Sep 14, 2023 0.0156 0.0156 0.0119 0.0128 0.0128 43,200
Sep 13, 2023 0.0184 0.0184 0.0173 0.0173 0.0173 1,200
Sep 12, 2023 0.0151 0.0180 0.0151 0.0180 0.0180 12,500
Sep 11, 2023 0.0114 0.0150 0.0114 0.0144 0.0144 56,900
Sep 8, 2023 0.0132 0.0132 0.0130 0.0130 0.0130 20,000
Sep 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,500
Sep 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,300
Aug 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,000
Aug 30, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Aug 29, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 2,000
Aug 28, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Aug 25, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 2,000
Aug 24, 2023 0.0092 0.0092 0.0070 0.0070 0.0070 7,000
Aug 23, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 300
Aug 22, 2023 0.0099 0.0111 0.0084 0.0111 0.0111 2,800
Aug 21, 2023 0.0085 0.0100 0.0085 0.0100 0.0100 10,900
Aug 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 16, 2023 0.0067 0.0070 0.0067 0.0070 0.0070 3,800
Aug 15, 2023 0.0082 0.0084 0.0082 0.0084 0.0084 2,700
Aug 14, 2023 0.0074 0.0088 0.0074 0.0088 0.0088 5,100
Aug 11, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 300
Aug 10, 2023 0.0094 0.0094 0.0065 0.0065 0.0065 3,600
Aug 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 4, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 7,000
Aug 3, 2023 0.0065 0.0099 0.0065 0.0099 0.0099 2,300
Aug 2, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 300
Aug 1, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 13,100
Jul 31, 2023 0.0073 0.0078 0.0061 0.0070 0.0070 11,200
Jul 28, 2023 0.0078 0.0080 0.0070 0.0070 0.0070 59,300
Jul 27, 2023 0.0071 0.0095 0.0061 0.0095 0.0095 94,400
Jul 26, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 1,300
Jul 25, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 4,000
Jul 24, 2023 0.0061 0.0078 0.0061 0.0061 0.0061 41,300
Jul 21, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 20, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 19, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 18, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 17, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 2,600
Jul 14, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 23,900
Jul 13, 2023 0.0083 0.0083 0.0066 0.0066 0.0066 12,100
Jul 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,400
Jul 11, 2023 0.0075 0.0092 0.0065 0.0065 0.0065 3,700
Jul 10, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jul 7, 2023 0.0060 0.0089 0.0060 0.0089 0.0089 1,500
Jul 6, 2023 0.0105 0.0105 0.0047 0.0087 0.0087 179,600
Jul 5, 2023 0.0105 0.0127 0.0105 0.0107 0.0107 85,100
Jul 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 30, 2023 0.0114 0.0130 0.0110 0.0120 0.0120 142,500
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 20,000
Jun 28, 2023 0.0086 0.0133 0.0086 0.0133 0.0133 19,500
Jun 27, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 900
Jun 26, 2023 0.0110 0.0110 0.0069 0.0069 0.0069 10,800
Jun 23, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 160,000
Jun 22, 2023 0.0080 0.0080 0.0073 0.0073 0.0073 163,700
Jun 21, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 25,000
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 70,000
Jun 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 14, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 59,700
Jun 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 12, 2023 0.0070 0.0074 0.0070 0.0070 0.0070 11,000
Jun 9, 2023 0.0060 0.0061 0.0060 0.0061 0.0061 4,000
Jun 8, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jun 7, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 11,400
Jun 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 4,000
Jun 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 31, 2023 0.0061 0.0070 0.0061 0.0070 0.0070 60,000
May 30, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 4,000
May 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 50,500
May 25, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 50,500
May 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
May 23, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 22, 2023 0.0070 0.0075 0.0070 0.0075 0.0075 5,300
May 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 700
May 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 17, 2023 0.0074 0.0074 0.0070 0.0070 0.0070 12,400
May 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 300
May 15, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 12, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 5,000
May 11, 2023 0.0069 0.0069 0.0042 0.0051 0.0051 243,000
May 10, 2023 0.0085 0.0085 0.0065 0.0065 0.0065 44,200
May 9, 2023 0.0074 0.0090 0.0074 0.0090 0.0090 40,300
May 8, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
May 5, 2023 0.0095 0.0095 0.0084 0.0084 0.0084 111,000
May 4, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 3, 2023 0.0080 0.0080 0.0071 0.0073 0.0073 45,200
May 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 9,300
May 1, 2023 0.0088 0.0088 0.0080 0.0088 0.0088 7,600
Apr 28, 2023 0.0080 0.0095 0.0080 0.0095 0.0095 21,000
Apr 27, 2023 0.0085 0.0091 0.0085 0.0091 0.0091 3,800

Related Tickers

LABZF METASPHERE LABS INC
0.8600
-14.00%
 
PTX.F Palantir Technologies Inc.
21.06
+5.86%
 
AEVA Aeva Technologies, Inc.
3.0900
+5.10%
 
AKAM Akamai Technologies, Inc.
101.68
-0.11%
 
MLGO MicroAlgo Inc.
2.4200
-2.02%
 
GCT GigaCloud Technology Inc.
35.35
-2.78%
 
PLTR Palantir Technologies Inc.
22.52
+3.73%
 
MSFT Microsoft Corporation
406.32
+1.82%