Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gourmet Provisions Intl Corp (OP: GMPR )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0100 0.0108 0.0097 0.0098 809,590 -0.00(-2.00%)
May 27, 2022 0.0099 0.0105 0.0096 0.0100 356,980 +0.00(+1.01%)
May 26, 2022 0.0098 0.0100 0.0098 0.0099 767,149 +0.00(+1.02%)
May 25, 2022 0.0105 0.0105 0.0095 0.0098 459,300 -0.00(-10.91%)
May 24, 2022 0.0095 0.0110 0.0094 0.0110 1,095,569 +0.00(+14.58%)
May 23, 2022 0.0096 0.0100 0.0096 0.0096 431,750 -0.00(-1.03%)
May 20, 2022 0.0102 0.0102 0.0097 0.0097 282,225 -0.00(-3.00%)
May 19, 2022 0.0100 0.0100 0.0097 0.0100 582,616 +0.00(+1.01%)
May 18, 2022 0.0098 0.0128 0.0098 0.0099 1,205,905 -0.00(-1.00%)
May 17, 2022 0.0110 0.0115 0.0095 0.0100 3,901,178 -0.00(-9.09%)
May 16, 2022 0.0100 0.0135 0.0098 0.0110 1,472,900 +0.00(+12.24%)
May 13, 2022 0.0100 0.0100 0.0098 0.0098 1,765,294 +0.00(+1.03%)
May 12, 2022 0.0115 0.0115 0.0097 0.0097 1,147,297 -0.00(-6.73%)
May 11, 2022 0.0100 0.0116 0.0097 0.0104 1,048,787 +0.00(+7.22%)
May 10, 2022 0.0110 0.0115 0.0097 0.0097 2,900,717 -0.00(-11.82%)
May 09, 2022 0.0105 0.0119 0.0102 0.0110 413,508 -0.00(-7.56%)
May 06, 2022 0.0111 0.0120 0.0095 0.0119 1,587,831 +0.00(+3.48%)
May 05, 2022 0.0110 0.0120 0.0110 0.0115 453,201 -0.00(-4.17%)
May 04, 2022 0.0112 0.0130 0.0105 0.0120 479,342 +0.00(+7.14%)
May 03, 2022 0.0128 0.0130 0.0112 0.0112 218,385 -0.00(-13.18%)
May 02, 2022 0.0148 0.0148 0.0120 0.0129 105,700 -0.00(-3.01%)
Apr 29, 2022 0.0110 0.0140 0.0110 0.0133 700,254 +0.00(+6.40%)
Apr 28, 2022 0.0125 0.0135 0.0120 0.0125 637,000 +0.00(+3.31%)
Apr 27, 2022 0.0125 0.0127 0.0120 0.0121 349,500 -0.00(-3.20%)
Apr 26, 2022 0.0123 0.0131 0.0120 0.0125 876,492 -0.00(-3.85%)
Apr 25, 2022 0.0140 0.0140 0.0120 0.0130 803,606 -0.00(-1.52%)
Apr 22, 2022 0.0136 0.0136 0.0121 0.0132 1,739,287 -0.00(-2.94%)
Apr 21, 2022 0.0158 0.0160 0.0125 0.0136 1,748,430 -0.00(-13.38%)
Apr 20, 2022 0.0166 0.0168 0.0151 0.0157 551,563 -0.00(-5.42%)
Apr 19, 2022 0.0170 0.0180 0.0155 0.0166 286,624 -0.00(-2.35%)
Apr 18, 2022 0.0169 0.0180 0.0150 0.0170 1,420,574 +0.00(+4.94%)
Apr 14, 2022 0.0189 0.0195 0.0162 0.0162 2,724,089 -0.00(-16.92%)
Apr 13, 2022 0.0197 0.0220 0.0185 0.0195 1,898,914 -0.00(-2.50%)
Apr 12, 2022 0.0215 0.0220 0.0190 0.0200 1,344,576 -0.00(-4.76%)
Apr 11, 2022 0.0217 0.0222 0.0202 0.0210 1,009,378 -0.00(-2.33%)
Apr 08, 2022 0.0219 0.0220 0.0215 0.0215 573,692 -0.00(-1.83%)
Apr 07, 2022 0.0220 0.0230 0.0219 0.0219 513,528 -0.00(-0.45%)
Apr 06, 2022 0.0220 0.0230 0.0220 0.0220 422,769 +0.00(+0.00%)
Apr 05, 2022 0.0312 0.0312 0.0219 0.0220 703,102 -0.00(-12.00%)
Apr 04, 2022 0.0245 0.0270 0.0217 0.0250 2,508,300 +0.00(+0.40%)
Apr 01, 2022 0.0265 0.0265 0.0220 0.0249 1,164,700 -0.00(-6.04%)
Mar 31, 2022 0.0300 0.0301 0.0235 0.0265 3,214,544 -0.00(-14.24%)
Mar 30, 2022 0.0320 0.0320 0.0280 0.0309 952,567 -0.00(-3.44%)
Mar 29, 2022 0.0344 0.0344 0.0265 0.0320 1,641,913 +0.00(+10.34%)
Mar 28, 2022 0.0250 0.0290 0.0250 0.0290 479,976 +0.00(+11.54%)
Mar 25, 2022 0.0250 0.0270 0.0238 0.0260 632,142 +0.00(+2.77%)
Mar 24, 2022 0.0230 0.0253 0.0210 0.0253 224,684 +0.00(+10.00%)
Mar 23, 2022 0.0230 0.0249 0.0220 0.0230 268,516 +0.00(+2.22%)
Mar 22, 2022 0.0231 0.0283 0.0220 0.0225 1,329,301 -0.00(-10.36%)
Mar 21, 2022 0.0220 0.0278 0.0220 0.0251 513,165 +0.00(+4.15%)
Mar 18, 2022 0.0240 0.0320 0.0201 0.0241 2,421,596 -0.00(-3.60%)
Mar 17, 2022 0.0210 0.0265 0.0200 0.0250 1,356,807 +0.00(+13.64%)
Mar 16, 2022 0.0191 0.0220 0.0191 0.0220 1,103,179 +0.00(+15.18%)
Mar 15, 2022 0.0190 0.0208 0.0190 0.0191 362,900 -0.00(-4.50%)
Mar 14, 2022 0.0195 0.0210 0.0190 0.0200 406,195 +0.00(+1.01%)
Mar 11, 2022 0.0195 0.0209 0.0190 0.0198 715,780 -0.00(-1.00%)
Mar 10, 2022 0.0208 0.0220 0.0200 0.0200 537,330 -0.00(-6.98%)
Mar 09, 2022 0.0197 0.0215 0.0197 0.0215 797,953 +0.00(+2.38%)
Mar 08, 2022 0.0220 0.0220 0.0185 0.0210 1,476,200 -0.00(-4.55%)
Mar 07, 2022 0.0244 0.0246 0.0201 0.0220 1,131,120 -0.00(-10.93%)
Mar 04, 2022 0.0219 0.0300 0.0219 0.0247 3,079,828 +0.00(+12.79%)
Mar 03, 2022 0.0181 0.0244 0.0181 0.0219 1,706,332 +0.00(+14.06%)
Mar 02, 2022 0.0192 0.0193 0.0181 0.0192 747,052 -0.00(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.