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: 1:04 PM EDT, May 28, 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 (%)
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%)
Feb 01, 2021 0.0320 0.0483 0.0320 0.0370 3,953,151 +0.01(+19.35%)
Jan 29, 2021 0.0289 0.0350 0.0275 0.0310 4,160,200 +0.00(+14.39%)
Jan 28, 2021 0.0301 0.0370 0.0230 0.0271 947,058 -0.00(-9.67%)
Jan 27, 2021 0.0190 0.0470 0.0143 0.0300 8,948,741 +0.01(+81.82%)
Jan 26, 2021 0.0188 0.0188 0.0165 0.0165 1,729,922 -0.00(-12.23%)
Jan 25, 2021 0.0185 0.0194 0.0160 0.0188 3,058,342 +0.00(+17.50%)
Jan 22, 2021 0.0107 0.0180 0.0107 0.0160 2,829,100 +0.00(+33.33%)
Jan 21, 2021 0.0114 0.0135 0.0100 0.0120 564,002 -0.00(-4.00%)
Jan 20, 2021 0.0125 0.0140 0.0124 0.0125 1,142,594 -0.00(-3.10%)
Jan 19, 2021 0.0118 0.0129 0.0100 0.0129 1,614,116 +0.00(+9.32%)
Jan 15, 2021 0.0100 0.0118 0.0098 0.0118 1,406,400 +0.00(+18.00%)
Jan 14, 2021 0.0104 0.0118 0.0100 0.0100 1,706,745 -0.00(-1.96%)
Jan 13, 2021 0.0110 0.0120 0.0100 0.0102 2,222,526 -0.00(-15.00%)
Jan 12, 2021 0.0130 0.0130 0.0108 0.0120 574,004 -0.00(-15.49%)
Jan 11, 2021 0.0112 0.0148 0.0107 0.0142 1,066,241 +0.00(+18.33%)
Jan 08, 2021 0.0160 0.0160 0.0107 0.0120 2,273,400 -0.00(-28.99%)
Jan 07, 2021 0.0160 0.0174 0.0160 0.0169 151,726 +0.00(+5.62%)
Jan 06, 2021 0.0175 0.0185 0.0156 0.0160 584,465 -0.00(-3.03%)
Jan 05, 2021 0.0200 0.0224 0.0160 0.0165 1,924,123 -0.00(-17.50%)
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.