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 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 22, 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 (%)
Nov 30, 2021 0.0581 0.0628 0.0525 0.0584 1,505,424 -0.00(-7.74%)
Nov 29, 2021 0.0555 0.0678 0.0555 0.0633 615,161 +0.00(+2.26%)
Nov 26, 2021 0.0619 0.0690 0.0581 0.0619 301,171 -0.00(-3.88%)
Nov 24, 2021 0.0620 0.0680 0.0585 0.0644 996,271 +0.00(+3.87%)
Nov 23, 2021 0.0653 0.0665 0.0552 0.0620 1,424,881 -0.00(-6.20%)
Nov 22, 2021 0.0535 0.0689 0.0535 0.0661 1,771,554 +0.01(+8.36%)
Nov 19, 2021 0.0727 0.0727 0.0491 0.0610 3,875,159 -0.01(-14.08%)
Nov 18, 2021 0.0750 0.0711 0.0671 0.0710 1,113,297 +0.00(+4.41%)
Nov 17, 2021 0.0680 0.0725 0.0660 0.0680 1,859,570 -0.00(-6.46%)
Nov 16, 2021 0.0672 0.0736 0.0661 0.0727 497,560 +0.00(+2.39%)
Nov 15, 2021 0.0724 0.0739 0.0671 0.0710 383,124 -0.00(-1.93%)
Nov 12, 2021 0.0690 0.0758 0.0651 0.0724 360,075 +0.00(+0.56%)
Nov 11, 2021 0.0681 0.0729 0.0646 0.0720 395,501 +0.00(+0.28%)
Nov 10, 2021 0.0739 0.0718 580,869 -0.00(-1.24%)
Nov 09, 2021 0.0700 0.0739 0.0699 0.0727 319,366 +0.00(+0.28%)
Nov 08, 2021 0.0854 0.0854 0.0665 0.0725 394,799 +0.00(+0.97%)
Nov 05, 2021 0.0725 0.0725 0.0669 0.0718 286,207 -0.00(-0.83%)
Nov 04, 2021 0.0720 0.0745 0.0672 0.0724 560,658 +0.00(+0.56%)
Nov 03, 2021 0.0745 0.0745 0.0668 0.0720 1,151,441 +0.00(+0.00%)
Nov 02, 2021 0.0707 0.0720 0.0693 0.0720 366,494 -0.00(-1.64%)
Nov 01, 2021 0.0695 0.0730 0.0730 0.0732 584,754 +0.00(+0.27%)
Oct 29, 2021 0.0738 0.0740 0.0691 0.0730 449,208 -0.00(-0.68%)
Oct 28, 2021 0.0758 0.0770 0.0710 0.0735 425,061 -0.00(-2.78%)
Oct 27, 2021 0.0739 0.0780 0.0700 0.0756 556,890 +0.00(+2.16%)
Oct 26, 2021 0.0710 0.0740 1,174,788 +0.00(+4.23%)
Oct 25, 2021 0.0641 0.0720 0.0641 0.0710 1,087,289 +0.00(+2.75%)
Oct 22, 2021 0.0681 0.0715 0.0640 0.0691 1,385,298 -0.00(-1.29%)
Oct 21, 2021 0.0685 0.0748 0.0645 0.0700 758,447 -0.00(-5.28%)
Oct 20, 2021 0.0809 0.0809 0.0660 0.0739 906,957 -0.00(-1.47%)
Oct 19, 2021 0.0721 0.0760 0.0720 0.0750 604,373 -0.00(-0.79%)
Oct 18, 2021 0.0719 0.0770 0.0710 0.0756 1,253,431 +0.00(+0.80%)
Oct 15, 2021 0.0730 0.0770 0.0730 0.0750 948,353 +0.00(+0.00%)
Oct 14, 2021 0.0764 0.0770 0.0723 0.0750 642,831 -0.00(-1.83%)
Oct 13, 2021 0.0777 0.0800 0.0715 0.0764 915,433 -0.00(-0.52%)
Oct 12, 2021 0.0750 0.0780 0.0720 0.0768 584,963 +0.00(+2.54%)
Oct 11, 2021 0.0720 0.0785 0.0720 0.0749 812,685 -0.00(-3.10%)
Oct 08, 2021 0.0770 0.0780 0.0739 0.0773 409,335 +0.00(+0.39%)
Oct 07, 2021 0.0750 0.0786 0.0739 0.0770 1,001,710 +0.00(+0.00%)
Oct 06, 2021 0.0780 0.0789 0.0740 0.0770 777,007 -0.00(-2.41%)
Oct 05, 2021 0.0735 0.0790 0.0715 0.0789 972,765 +0.00(+0.51%)
Oct 04, 2021 0.0757 0.0795 0.0730 0.0785 1,037,101 +0.00(+0.64%)
Oct 01, 2021 0.0750 0.0800 0.0716 0.0780 1,284,307 -0.00(-2.26%)
Sep 30, 2021 0.0746 0.0810 0.0735 0.0798 1,829,057 -0.00(-2.68%)
Sep 29, 2021 0.0818 0.0860 0.0766 0.0820 1,867,208 -0.00(-2.96%)
Sep 28, 2021 0.0840 0.0875 0.0800 0.0845 823,698 +0.00(+0.60%)
Sep 27, 2021 0.0830 0.0870 0.0800 0.0840 1,782,236 +0.00(+1.82%)
Sep 24, 2021 0.0880 0.0880 0.0801 0.0825 1,673,558 -0.00(-5.06%)
Sep 23, 2021 0.0799 0.0878 0.0762 0.0869 4,712,509 +0.01(+8.76%)
Sep 22, 2021 0.0820 0.0820 0.0741 0.0799 1,464,815 -0.00(-1.96%)
Sep 21, 2021 0.0760 0.0820 0.0711 0.0815 1,577,404 +0.01(+7.24%)
Sep 20, 2021 0.0763 0.0830 0.0700 0.0760 2,816,134 -0.00(-0.39%)
Sep 17, 2021 0.0820 0.0825 0.0736 0.0763 865,190 -0.00(-3.42%)
Sep 16, 2021 0.0770 0.0798 0.0725 0.0790 875,640 +0.00(+1.28%)
Sep 15, 2021 0.0774 0.0780 0.0709 0.0780 1,777,304 +0.00(+0.13%)
Sep 14, 2021 0.0795 0.0815 0.0729 0.0779 1,945,236 -0.00(-2.01%)
Sep 13, 2021 0.0740 0.0830 0.0730 0.0795 866,156 -0.00(-0.63%)
Sep 10, 2021 0.0860 0.0860 0.0726 0.0800 1,369,396 +0.00(+0.00%)
Sep 09, 2021 0.0794 0.0860 0.0760 0.0800 2,423,004 +0.00(+6.38%)
Sep 08, 2021 0.0737 0.0826 0.0690 0.0752 3,656,928 +0.00(+0.27%)
Sep 07, 2021 0.0830 0.0885 0.0710 0.0750 7,007,669 -0.01(-9.64%)
Sep 03, 2021 0.0880 0.0948 0.0755 0.0830 11,317,423 -0.00(-5.68%)
Sep 02, 2021 0.0945 0.1480 0.0821 0.0880 73,767,736 -0.00(-4.66%)
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.