Global Compliance Applications Corp. (TK6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0045

-0.0040

(-47.06%)

At close: 08:16AM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
25 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
24 Apr 2024	0.0045	0.0080	0.0045	0.0080	0.0080	-
23 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
22 Apr 2024	0.0155	0.0155	0.0045	0.0150	0.0150	175,000
19 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
18 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
17 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
16 Apr 2024	0.0030	0.0135	0.0030	0.0135	0.0135	231,500
15 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
12 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
09 Apr 2024	0.0020	0.0050	0.0020	0.0050	0.0050	-
08 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	-
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
28 Mar 2024	0.0030	0.0050	0.0030	0.0050	0.0050	-
27 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Mar 2024	0.0020	0.0035	0.0020	0.0035	0.0035	2,000
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
14 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
13 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
12 Mar 2024	0.0015	0.0145	0.0015	0.0145	0.0145	13,250
11 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	100,000
08 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
07 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
06 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
05 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
04 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
01 Mar 2024	0.0085	0.0085	0.0085	0.0085	0.0085	200
29 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
28 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
27 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
26 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
23 Feb 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
22 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	100,000
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Feb 2024	0.0140	0.0180	0.0140	0.0180	0.0180	50,000
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Feb 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
01 Feb 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2024	0.0130	0.0150	0.0130	0.0150	0.0150	20,000
15 Jan 2024	0.0100	0.0195	0.0100	0.0155	0.0155	58,000
12 Jan 2024	0.0115	0.0115	0.0100	0.0115	0.0115	100,000
11 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	500
10 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	300
09 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
08 Jan 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
05 Jan 2024	0.0125	0.0150	0.0125	0.0150	0.0150	60,000
04 Jan 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
03 Jan 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
02 Jan 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
29 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
28 Dec 2023	0.0115	0.0200	0.0115	0.0115	0.0115	283,500
27 Dec 2023	0.0195	0.0195	0.0085	0.0085	0.0085	5,000
22 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
21 Dec 2023	0.0115	0.0225	0.0115	0.0225	0.0225	60,000
20 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
19 Dec 2023	0.0085	0.0210	0.0085	0.0210	0.0210	50,000
18 Dec 2023	0.0085	0.0115	0.0085	0.0115	0.0115	3,000
15 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
14 Dec 2023	0.0085	0.0085	0.0080	0.0080	0.0080	-
13 Dec 2023	0.0085	0.0095	0.0085	0.0095	0.0095	3,300
12 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
11 Dec 2023	0.0050	0.0185	0.0050	0.0185	0.0185	3,770
08 Dec 2023	0.0050	0.0105	0.0050	0.0105	0.0105	1,000
07 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
06 Dec 2023	0.0050	0.0150	0.0050	0.0145	0.0145	482,000
05 Dec 2023	0.0080	0.0150	0.0080	0.0150	0.0150	4,000
04 Dec 2023	0.0120	0.0175	0.0070	0.0170	0.0170	956,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,822.81-234.30(-0.46%)

Global Compliance Applications Corp. (TK6.F)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,822.81
-234.30(-0.46%)