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

Gourmet Provisions Intl Corp (OP: GMPR )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 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 (%)
Feb 28, 2022 0.0199 0.0210 0.0175 0.0181 1,151,288 -0.00(-9.05%)
Feb 25, 2022 0.0200 0.0208 0.0188 0.0199 559,430 -0.00(-0.50%)
Feb 24, 2022 0.0202 0.0210 0.0195 0.0200 1,069,052 -0.00(-4.31%)
Feb 23, 2022 0.0220 0.0240 0.0202 0.0209 2,469,903 +0.00(+2.96%)
Feb 22, 2022 0.0205 0.0225 0.0200 0.0203 784,060 -0.00(-9.78%)
Feb 18, 2022 0.0225 0 +0.00(+8.17%)
Feb 17, 2022 0.0218 0.0220 0.0200 0.0208 338,436 -0.00(-3.26%)
Feb 16, 2022 0.0220 0.0220 0.0201 0.0215 511,051 -0.00(-2.27%)
Feb 15, 2022 0.0212 0.0239 0.0212 0.0220 640,734 +0.00(+8.37%)
Feb 14, 2022 0.0228 0.0240 0.0195 0.0203 1,512,184 -0.00(-10.96%)
Feb 11, 2022 0.0257 0.0265 0.0207 0.0228 2,797,019 -0.00(-13.31%)
Feb 10, 2022 0.0303 0.0340 0.0250 0.0263 3,480,492 -0.00(-12.91%)
Feb 09, 2022 0.0320 0.0330 0.0300 0.0302 1,383,539 -0.00(-3.51%)
Feb 08, 2022 0.0340 0.0355 0.0300 0.0313 701,093 -0.00(-2.19%)
Feb 07, 2022 0.0310 0.0320 0.0279 0.0320 847,404 -0.00(-3.03%)
Feb 04, 2022 0.0316 0.0353 0.0282 0.0330 765,796 +0.00(+8.20%)
Feb 03, 2022 0.0303 0.0345 0.0275 0.0305 977,716 -0.00(-1.61%)
Feb 02, 2022 0.0320 0.0325 0.0300 0.0310 993,530 -0.00(-3.13%)
Feb 01, 2022 0.0320 0.0340 0.0302 0.0320 1,086,743 -0.00(-5.88%)
Jan 31, 2022 0.0321 0.0344 0.0270 0.0340 1,348,795 -0.00(-6.08%)
Jan 28, 2022 0.0320 0.0370 0.0310 0.0362 957,846 +0.00(+13.13%)
Jan 27, 2022 0.0301 0.0400 0.0301 0.0320 1,824,734 -0.01(-19.80%)
Jan 26, 2022 0.0400 0.0468 0.0301 0.0399 754,545 -0.00(-0.99%)
Jan 25, 2022 0.0510 0.0510 0.0390 0.0403 342,945 +0.00(+0.75%)
Jan 24, 2022 0.0455 0.0455 0.0151 0.0400 2,233,100 -0.01(-13.04%)
Jan 21, 2022 0.0490 0.0490 0.0430 0.0460 1,240,763 -0.00(-6.12%)
Jan 20, 2022 0.0468 0.0534 0.0446 0.0490 2,992,354 +0.00(+6.75%)
Jan 19, 2022 0.0454 0.0458 0.0430 0.0459 823,830 -0.00(-2.13%)
Jan 18, 2022 0.0500 0.0535 0.0451 0.0469 971,723 -0.00(-4.29%)
Jan 14, 2022 0.0490 0 -0.00(-9.26%)
Jan 13, 2022 0.0530 0.0550 0.0510 0.0540 223,733 +0.00(+0.37%)
Jan 12, 2022 0.0519 0.0539 0.0490 0.0538 1,151,873 -0.00(-0.19%)
Jan 11, 2022 0.0580 0.0580 0.0480 0.0539 1,140,977 -0.00(-5.11%)
Jan 10, 2022 0.0600 0.0605 0.0521 0.0568 871,768 +0.00(+0.53%)
Jan 07, 2022 0.0600 0.0600 0.0540 0.0565 306,100 -0.00(-1.74%)
Jan 06, 2022 0.0541 0.0599 0.0529 0.0575 962,076 -0.00(-4.64%)
Jan 05, 2022 0.0620 0.0620 0.0530 0.0603 668,190 -0.00(-0.33%)
Jan 04, 2022 0.0616 0.0616 0.0577 0.0605 324,869 -0.00(-1.31%)
Jan 03, 2022 0.0617 0.0620 0.0583 0.0613 325,373 +0.00(+2.17%)
Dec 31, 2021 0.0610 0.0620 0.0574 0.0600 289,270 +0.00(+0.84%)
Dec 30, 2021 0.0550 0.0685 0.0530 0.0595 615,776 +0.00(+8.18%)
Dec 29, 2021 0.0660 0.0660 0.0500 0.0550 1,333,946 -0.01(-15.38%)
Dec 28, 2021 0.0605 0.0650 0.0600 0.0650 263,214 +0.00(+0.62%)
Dec 27, 2021 0.0650 0.0700 0.0600 0.0646 109,529 +0.00(+0.94%)
Dec 23, 2021 0.0650 0.0700 0.0580 0.0640 439,629 -0.00(-1.39%)
Dec 22, 2021 0.0658 0.0668 0.0580 0.0649 221,430 -0.00(-1.37%)
Dec 21, 2021 0.0670 0.0670 0.0410 0.0658 270,451 -0.00(-1.05%)
Dec 20, 2021 0.0699 0.0700 0.0620 0.0665 283,672 -0.00(-0.30%)
Dec 17, 2021 0.0652 0.0678 0.0602 0.0667 448,430 -0.00(-0.30%)
Dec 16, 2021 0.0700 0.0700 0.0601 0.0669 207,462 -0.00(-1.62%)
Dec 15, 2021 0.0618 0.0715 0.0606 0.0680 556,582 -0.00(-4.23%)
Dec 14, 2021 0.0745 0.0750 0.0649 0.0710 545,668 +0.00(+1.43%)
Dec 13, 2021 0.0748 0.0800 0.0670 0.0700 605,433 -0.00(-5.79%)
Dec 10, 2021 0.0687 0.0745 0.0687 0.0743 892,895 +0.00(+1.78%)
Dec 09, 2021 0.0615 0.0745 0.0615 0.0730 694,481 -0.00(-0.68%)
Dec 08, 2021 0.0730 0.0750 0.0681 0.0735 1,558,896 +0.00(+5.60%)
Dec 07, 2021 0.0633 0.0722 0.0615 0.0696 1,774,009 +0.01(+14.10%)
Dec 06, 2021 0.0508 0.0630 0.0508 0.0610 514,521 +0.00(+7.02%)
Dec 03, 2021 0.0589 0.0610 0.0524 0.0570 845,178 +0.01(+16.33%)
Dec 02, 2021 0.0501 0.0558 0.0402 0.0490 2,447,153 -0.01(-15.37%)
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.