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: 3:32 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.0622 0.0622 0.0570 0.0580 518,900 -0.00(-5.54%)
Apr 29, 2021 0.0628 0.0628 0.0573 0.0614 481,918 -0.00(-2.23%)
Apr 28, 2021 0.0658 0.0658 0.0601 0.0628 387,761 -0.00(-0.32%)
Apr 27, 2021 0.0620 0.0693 0.0600 0.0630 706,530 +0.00(+1.61%)
Apr 26, 2021 0.0673 0.0695 0.0610 0.0620 399,294 -0.00(-3.13%)
Apr 23, 2021 0.0695 0.0695 0.0604 0.0640 851,300 -0.01(-7.65%)
Apr 22, 2021 0.0700 0.0705 0.0618 0.0693 52,788 +0.00(+0.58%)
Apr 21, 2021 0.0591 0.0690 0.0591 0.0689 808,044 +0.01(+12.21%)
Apr 20, 2021 0.0610 0.0698 0.0590 0.0614 788,964 +0.00(+2.33%)
Apr 19, 2021 0.0705 0.0705 0.0600 0.0600 1,061,693 -0.01(-14.77%)
Apr 16, 2021 0.0800 0.0816 0.0610 0.0704 3,506,400 -0.01(-12.00%)
Apr 15, 2021 0.0780 0.1090 0.0727 0.0800 9,823,173 +0.01(+11.11%)
Apr 14, 2021 0.0750 0.0750 0.0650 0.0720 627,442 -0.01(-7.69%)
Apr 13, 2021 0.0835 0.0869 0.0650 0.0780 1,408,324 +0.01(+21.68%)
Apr 12, 2021 0.0797 0.0797 0.0512 0.0641 1,465,531 -0.01(-18.76%)
Apr 09, 2021 0.0870 0.0870 0.0700 0.0789 788,300 -0.00(-1.38%)
Apr 08, 2021 0.0830 0.0870 0.0704 0.0800 2,363,034 +0.00(+4.58%)
Apr 07, 2021 0.0699 0.0849 0.0650 0.0765 1,688,978 +0.01(+9.29%)
Apr 06, 2021 0.0535 0.0700 0.0515 0.0700 3,692,439 +0.00(+2.94%)
Apr 05, 2021 0.0510 0.0680 0.0490 0.0680 1,507,595 +0.02(+28.30%)
Apr 01, 2021 0.0498 0.0560 0.0498 0.0530 855,700 +0.00(+0.19%)
Mar 31, 2021 0.0556 0.0556 0.0500 0.0529 1,083,495 -0.00(-3.82%)
Mar 30, 2021 0.0552 0.0552 0.0500 0.0550 974,747 +0.00(+0.36%)
Mar 29, 2021 0.0534 0.0556 0.0500 0.0548 819,691 +0.00(+2.81%)
Mar 26, 2021 0.0502 0.0540 0.0480 0.0533 664,300 +0.00(+2.70%)
Mar 25, 2021 0.0495 0.0575 0.0460 0.0519 2,327,089 +0.00(+2.57%)
Mar 24, 2021 0.0600 0.0600 0.0493 0.0506 2,698,275 -0.01(-20.94%)
Mar 23, 2021 0.0464 0.0660 0.0460 0.0640 3,905,597 +0.01(+28.00%)
Mar 22, 2021 0.0501 0.0549 0.0458 0.0500 951,853 -0.00(-0.20%)
Mar 19, 2021 0.0500 0.0520 0.0490 0.0501 209,200 -0.00(-7.22%)
Mar 18, 2021 0.0516 0.0545 0.0391 0.0540 1,098,781 -0.00(-1.82%)
Mar 17, 2021 0.0490 0.0570 0.0462 0.0550 720,637 +0.00(+10.00%)
Mar 16, 2021 0.0500 0.0500 0.0418 0.0500 572,970 -0.00(-3.85%)
Mar 15, 2021 0.0485 0.0520 0.0450 0.0520 601,410 +0.00(+0.00%)
Mar 12, 2021 0.0538 0.0538 0.0450 0.0520 689,500 +0.00(+4.00%)
Mar 11, 2021 0.0575 0.0580 0.0445 0.0500 1,116,081 +0.00(+3.09%)
Mar 10, 2021 0.0440 0.0540 0.0406 0.0485 1,107,182 +0.01(+21.25%)
Mar 09, 2021 0.0381 0.0447 0.0381 0.0400 660,825 -0.00(-6.98%)
Mar 08, 2021 0.0416 0.0468 0.0370 0.0430 1,237,938 +0.00(+0.00%)
Mar 05, 2021 0.0495 0.0500 0.0400 0.0430 712,900 -0.01(-11.89%)
Mar 04, 2021 0.0470 0.0529 0.0410 0.0488 1,029,413 -0.00(-2.40%)
Mar 03, 2021 0.0473 0.0539 0.0453 0.0500 1,068,319 +0.00(+0.00%)
Mar 02, 2021 0.0498 0.0540 0.0453 0.0500 1,459,849 +0.00(+4.17%)
Mar 01, 2021 0.0544 0.0545 0.0445 0.0480 1,329,612 -0.01(-11.76%)
Feb 26, 2021 0.0500 0.0580 0.0365 0.0544 3,862,900 +0.01(+11.02%)
Feb 25, 2021 0.0580 0.0580 0.0458 0.0490 3,938,693 +0.00(+4.26%)
Feb 24, 2021 0.0499 0.0589 0.0413 0.0470 1,393,660 -0.00(-2.08%)
Feb 23, 2021 0.0466 0.0600 0.0400 0.0480 4,624,600 -0.01(-14.29%)
Feb 22, 2021 0.0650 0.0735 0.0450 0.0560 5,651,376 -0.00(-6.67%)
Feb 19, 2021 0.0650 0.0735 0.0593 0.0600 2,776,700 -0.01(-14.29%)
Feb 18, 2021 0.0776 0.0850 0.0610 0.0700 2,609,195 -0.01(-6.91%)
Feb 17, 2021 0.1000 0.1100 0.0750 0.0752 4,840,152 -0.02(-24.80%)
Feb 16, 2021 0.1100 0.1220 0.0850 0.1000 2,640,669 -0.01(-6.98%)
Feb 12, 2021 0.1400 0.1499 0.0988 0.1075 3,333,600 -0.02(-16.67%)
Feb 11, 2021 0.1400 0.1400 0.1190 0.1290 2,133,134 -0.00(-0.77%)
Feb 10, 2021 0.1500 0.1500 0.1170 0.1300 3,224,707 -0.00(-0.76%)
Feb 09, 2021 0.1276 0.1500 0.1200 0.1310 3,454,220 -0.01(-7.75%)
Feb 08, 2021 0.1125 0.1500 0.1100 0.1420 12,591,488 +0.04(+45.64%)
Feb 05, 2021 0.0780 0.1100 0.0610 0.0975 5,788,700 +0.02(+23.89%)
Feb 04, 2021 0.0950 0.1075 0.0700 0.0787 5,877,380 -0.01(-10.57%)
Feb 03, 2021 0.0480 0.0880 0.0440 0.0880 5,844,219 +0.04(+97.31%)
Feb 02, 2021 0.0410 0.0500 0.0315 0.0446 4,975,572 +0.01(+20.54%)
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.