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, 2023 0.0046 0.0050 0.0044 0.0045 947,621 -0.00(-2.17%)
Feb 27, 2023 0.0047 0.0053 0.0045 0.0046 1,861,984 -0.00(-9.80%)
Feb 24, 2023 0.0050 0.0051 0.0048 0.0051 1,250,940 -0.00(-3.77%)
Feb 23, 2023 0.0054 0.0060 0.0043 0.0053 2,720,294 -0.00(-1.85%)
Feb 22, 2023 0.0057 0.0060 0.0054 0.0054 2,617,882 -0.00(-5.26%)
Feb 21, 2023 0.0066 0.0070 0.0057 0.0057 695,811 -0.00(-5.00%)
Feb 17, 2023 0.0062 0.0062 0.0058 0.0060 557,640 +0.00(+0.00%)
Feb 16, 2023 0.0061 0.0063 0.0060 0.0060 1,769,606 +0.00(+0.00%)
Feb 15, 2023 0.0060 0.0065 0.0059 0.0060 2,868,663 -0.00(-13.04%)
Feb 14, 2023 0.0060 0.0073 0.0059 0.0069 2,746,558 +0.00(+16.95%)
Feb 13, 2023 0.0057 0.0065 0.0057 0.0059 2,238,992 -0.00(-6.35%)
Feb 10, 2023 0.0065 0.0066 0.0063 0.0063 1,205,423 -0.00(-4.55%)
Feb 09, 2023 0.0065 0.0069 0.0063 0.0066 1,459,100 -0.00(-1.49%)
Feb 08, 2023 0.0075 0.0080 0.0062 0.0067 1,038,091 -0.00(-8.22%)
Feb 07, 2023 0.0070 0.0090 0.0067 0.0073 2,058,625 +0.00(+4.29%)
Feb 06, 2023 0.0070 0.0075 0.0065 0.0070 1,432,608 +0.00(+7.69%)
Feb 03, 2023 0.0070 0.0074 0.0057 0.0065 1,516,386 -0.00(-9.72%)
Feb 02, 2023 0.0075 0.0075 0.0072 0.0072 329,845 -0.00(-1.37%)
Feb 01, 2023 0.0073 0.0075 0.0073 0.0073 759,960 +0.00(+0.00%)
Jan 31, 2023 0.0075 0.0076 0.0068 0.0073 616,000 -0.00(-2.67%)
Jan 30, 2023 0.0080 0.0082 0.0067 0.0075 531,979 -0.00(-2.60%)
Jan 27, 2023 0.0080 0.0086 0.0077 0.0077 189,300 +0.00(+0.00%)
Jan 26, 2023 0.0080 0.0090 0.0076 0.0077 155,282 -0.00(-7.23%)
Jan 25, 2023 0.0080 0.0085 0.0080 0.0083 324,353 +0.00(+9.21%)
Jan 24, 2023 0.0084 0.0084 0.0076 0.0076 272,900 -0.00(-5.00%)
Jan 23, 2023 0.0076 0.0091 0.0076 0.0080 93,674 -0.00(-13.98%)
Jan 20, 2023 0.0075 0.0098 0.0075 0.0093 509,575 +0.00(+24.00%)
Jan 19, 2023 0.0090 0.0090 0.0075 0.0075 613,000 -0.00(-9.64%)
Jan 18, 2023 0.0080 0.0090 0.0076 0.0083 243,900 -0.00(-6.74%)
Jan 17, 2023 0.0078 0.0090 0.0067 0.0089 769,845 +0.00(+5.95%)
Jan 13, 2023 0.0082 0.0084 0.0077 0.0084 316,066 +0.00(+5.00%)
Jan 12, 2023 0.0078 0.0092 0.0078 0.0080 341,197 +0.00(+0.00%)
Jan 11, 2023 0.0085 0.0093 0.0080 0.0080 198,138 -0.00(-13.04%)
Jan 10, 2023 0.0080 0.0092 0.0080 0.0092 543,500 +0.00(+8.24%)
Jan 09, 2023 0.0090 0.0090 0.0078 0.0085 281,498 +0.00(+0.00%)
Jan 06, 2023 0.0083 0.0085 0.0083 0.0085 132,750 +0.00(+6.25%)
Jan 05, 2023 0.0093 0.0093 0.0080 0.0080 382,850 -0.00(-5.88%)
Jan 04, 2023 0.0085 0.0095 0.0083 0.0085 281,150 +0.00(+2.41%)
Jan 03, 2023 0.0080 0.0110 0.0080 0.0083 3,675,463 +0.00(+7.79%)
Dec 30, 2022 0.0079 0.0080 0.0077 0.0077 284,950 -0.00(-3.75%)
Dec 29, 2022 0.0085 0.0093 0.0072 0.0080 778,274 -0.00(-5.88%)
Dec 28, 2022 0.0069 0.0085 0.0058 0.0085 1,007,778 +0.00(+13.33%)
Dec 27, 2022 0.0093 0.0093 0.0052 0.0075 723,600 +0.00(+0.00%)
Dec 23, 2022 0.0074 0.0085 0.0074 0.0075 177,100 +0.00(+0.00%)
Dec 22, 2022 0.0085 0.0093 0.0075 0.0075 314,390 +0.00(+0.00%)
Dec 21, 2022 0.0085 0.0088 0.0075 0.0075 400,269 -0.00(-11.76%)
Dec 20, 2022 0.0085 0.0085 0.0078 0.0085 281,290 +0.00(+13.33%)
Dec 19, 2022 0.0084 0.0088 0.0072 0.0075 1,086,449 -0.00(-17.58%)
Dec 16, 2022 0.0090 0.0091 0.0082 0.0091 262,000 -0.00(-9.00%)
Dec 15, 2022 0.0093 0.0100 0.0090 0.0100 15,240 +0.00(+5.26%)
Dec 14, 2022 0.0096 0.0100 0.0086 0.0095 70,000 -0.00(-5.00%)
Dec 13, 2022 0.0090 0.0100 0.0090 0.0100 82,000 -0.00(-9.09%)
Dec 12, 2022 0.0086 0.0110 0.0075 0.0110 1,231,677 +0.00(+29.41%)
Dec 09, 2022 0.0098 0.0098 0.0081 0.0085 16,065 +0.00(+4.94%)
Dec 08, 2022 0.0083 0.0091 0.0081 0.0081 209,701 +0.00(+1.25%)
Dec 07, 2022 0.0085 0.0098 0.0080 0.0080 110,650 +0.00(+0.00%)
Dec 06, 2022 0.0086 0.0090 0.0072 0.0080 551,000 -0.00(-11.11%)
Dec 05, 2022 0.0086 0.0095 0.0082 0.0090 340,949 -0.00(-5.26%)
Dec 02, 2022 0.0100 0.0100 0.0080 0.0095 1,225,004 -0.00(-5.00%)
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.