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)

0.0017 -0.0010 (-37.04%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0016 0.0016 0.0016 0.0016 100 +0.00(+0.00%)
Nov 21, 2025 0.0016 70 -0.00(-20.00%)
Nov 19, 2025 0.0020 0 -0.00(-33.33%)
Nov 18, 2025 0.0020 0.0030 0.0020 0.0030 12,080 -0.00(-3.23%)
Nov 17, 2025 0.0031 0.0031 0.0031 0.0031 20,000 +0.00(+93.75%)
Nov 14, 2025 0.0039 0.0039 0.0016 0.0016 184,058 -0.00(-5.88%)
Nov 13, 2025 0.0017 0.0017 0.0017 0.0017 3,532 -0.00(-39.29%)
Nov 12, 2025 0.0025 0.0028 0.0017 0.0028 14,079 +0.00(+64.71%)
Nov 07, 2025 0.0017 0 -0.00(-57.50%)
Nov 06, 2025 0.0040 0.0040 0.0017 0.0040 75,000 +0.00(+0.00%)
Nov 05, 2025 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+150.00%)
Nov 04, 2025 0.0040 0.0040 0.0016 0.0016 27,590 -0.00(-60.00%)
Nov 03, 2025 0.0016 0.0040 0.0016 0.0040 89,067 +0.00(+0.00%)
Oct 31, 2025 0.0040 0.0040 0.0040 0.0040 24,000 +0.00(+166.67%)
Oct 30, 2025 0.0016 0.0016 0.0015 0.0015 451,037 -0.00(-62.50%)
Oct 29, 2025 0.0028 0.0040 0.0016 0.0040 28,200 +0.00(+29.03%)
Oct 28, 2025 0.0016 0.0045 0.0016 0.0031 81,000 -0.00(-31.11%)
Oct 23, 2025 0.0045 0 +0.00(+45.16%)
Oct 21, 2025 0.0031 0 +0.00(+93.75%)
Oct 20, 2025 0.0016 0.0016 0.0016 0.0016 432 -0.00(-40.74%)
Oct 17, 2025 0.0040 0.0040 0.0027 0.0027 50,000 +0.00(+68.75%)
Oct 16, 2025 0.0016 0.0016 0.0016 0.0016 2,500 -0.00(-64.44%)
Oct 15, 2025 0.0016 0.0045 0.0016 0.0045 30,400 +0.00(+36.36%)
Oct 14, 2025 0.0033 0.0033 0.0033 0.0033 25,000 -0.00(-19.51%)
Oct 13, 2025 0.0015 0.0050 0.0015 0.0041 142,815 -0.00(-8.89%)
Oct 10, 2025 0.0046 0.0046 0.0015 0.0045 221,300 -0.00(-2.17%)
Oct 09, 2025 0.0046 0.0046 0.0046 0.0046 35,000 +0.00(+31.43%)
Oct 08, 2025 0.0035 0.0035 0.0035 0.0035 59,395 +0.00(+0.00%)
Oct 07, 2025 0.0028 0.0035 0.0028 0.0035 69,000 +0.00(+133.33%)
Oct 06, 2025 0.0023 0.0023 0.0015 0.0015 58,300 -0.00(-25.00%)
Oct 03, 2025 0.0020 0.0020 0.0020 0.0020 50,245 +0.00(+0.00%)
Oct 02, 2025 0.0020 0.0020 0.0020 0.0020 77,801 +0.00(+0.00%)
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.