ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Compliance Applications Corp (OP:FUAPF)

0.0111 +0.0071 (+177.50%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 0.0115 0.0115 0.0076 0.0111 57,880 +0.01(+177.50%)
Feb 03, 2026 0.0095 0.0095 0.0040 0.0040 53,629 -0.00(-52.94%)
Feb 02, 2026 0.0076 0.0111 0.0055 0.0085 410,751 +0.01(+142.86%)
Jan 30, 2026 0.0072 0.0083 0.0035 0.0035 70,482 -0.00(-56.25%)
Jan 29, 2026 0.0071 0.0080 0.0071 0.0080 87,228 +0.00(+0.00%)
Jan 28, 2026 0.0034 0.0080 0.0034 0.0080 24,000 +0.00(+3.90%)
Jan 27, 2026 0.0071 0.0080 0.0071 0.0077 105,845 -0.00(-7.23%)
Jan 26, 2026 0.0089 0.0089 0.0065 0.0083 325,745 +0.00(+6.41%)
Jan 23, 2026 0.0040 0.0078 0.0034 0.0078 474,400 +0.00(+110.81%)
Jan 22, 2026 0.0040 0.0040 0.0037 0.0037 48,372 -0.00(-2.63%)
Jan 21, 2026 0.0038 0.0038 0.0038 0.0038 120 -0.00(-5.00%)
Jan 20, 2026 0.0034 0.0040 0.0022 0.0040 226,897 +0.00(+66.67%)
Jan 15, 2026 0.0024 0 +0.00(+33.33%)
Jan 14, 2026 0.0018 0.0018 0.0018 0.0018 1,607 +0.00(+0.00%)
Jan 13, 2026 0.0018 0.0018 0.0018 0.0018 1,207 +0.00(+0.00%)
Jan 12, 2026 0.0019 0.0019 0.0018 0.0018 1,200 +0.00(+0.00%)
Jan 09, 2026 0.0018 0.0018 0.0018 0.0018 6,096 +0.00(+0.00%)
Jan 06, 2026 0.0018 0 -0.00(-18.18%)
Jan 02, 2026 0.0022 0 +0.00(+37.50%)
Dec 31, 2025 0.0019 0.0019 0.0016 0.0016 4,700 -0.00(-27.27%)
Dec 30, 2025 0.0016 0.0022 0.0016 0.0022 5,600 -0.00(-4.35%)
Dec 29, 2025 0.0020 0.0023 0.0016 0.0023 154,900 +0.00(+15.00%)
Dec 26, 2025 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+17.65%)
Dec 24, 2025 0.0017 0.0017 0.0017 0.0017 25,000 -0.00(-29.17%)
Dec 23, 2025 0.0024 0.0024 0.0024 0.0024 1,000 +0.00(+0.00%)
Dec 22, 2025 0.0024 0.0024 0.0017 0.0024 76,830 +0.00(+41.18%)
Dec 19, 2025 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+0.00%)
Dec 18, 2025 0.0017 0.0017 0.0017 0.0017 1,500 +0.00(+0.00%)
Dec 17, 2025 0.0017 0.0017 0.0017 0.0017 5,410 -0.00(-39.29%)
Dec 15, 2025 0.0028 0 +0.00(+64.71%)
Dec 12, 2025 0.0017 0.0020 0.0017 0.0017 1,825 +0.00(+0.00%)
Dec 08, 2025 0.0017 0 +0.00(+0.00%)
Dec 05, 2025 0.0017 0.0017 0.0017 0.0017 5,000 -0.00(-37.04%)
Dec 04, 2025 0.0026 0.0027 0.0017 0.0027 44,545 +0.00(+28.57%)
Dec 03, 2025 0.0022 0.0022 0.0016 0.0021 30,100 -0.00(-4.55%)
Dec 02, 2025 0.0022 0.0022 0.0022 0.0022 250,240 +0.00(+37.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.