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: 3:31 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 0.0091 0.0103 0.0087 0.0103 23,632 +0.00(+0.00%)
Jun 29, 2022 0.0100 0.0103 0.0093 0.0103 50,875 +0.00(+0.00%)
Jun 28, 2022 0.0096 0.0106 0.0084 0.0103 201,314 +0.00(+0.00%)
Jun 27, 2022 0.0105 0.0105 0.0096 0.0103 40,000 -0.00(-1.90%)
Jun 24, 2022 0.0105 0.0105 0.0096 0.0105 132,320 +0.00(+10.53%)
Jun 23, 2022 0.0088 0.0109 0.0083 0.0095 1,023,284 +0.00(+5.56%)
Jun 22, 2022 0.0097 0.0097 0.0088 0.0090 1,681,529 -0.00(-6.25%)
Jun 21, 2022 0.0096 0.0100 0.0096 0.0096 1,281,515 -0.00(-19.33%)
Jun 17, 2022 0.0095 0.0119 0.0095 0.0119 37,100 +0.00(+29.35%)
Jun 16, 2022 0.0097 0.0100 0.0091 0.0092 271,617 -0.00(-5.15%)
Jun 15, 2022 0.0100 0.0100 0.0097 0.0097 152,500 +0.00(+1.04%)
Jun 14, 2022 0.0096 0.0114 0.0093 0.0096 1,450,947 -0.00(-1.03%)
Jun 13, 2022 0.0109 0.0120 0.0097 0.0097 907,696 -0.00(-6.73%)
Jun 10, 2022 0.0100 0.0104 0.0098 0.0104 168,465 +0.00(+4.00%)
Jun 09, 2022 0.0110 0.0110 0.0096 0.0100 1,030,425 +0.00(+0.00%)
Jun 08, 2022 0.0098 0.0122 0.0098 0.0100 1,453,257 +0.00(+0.00%)
Jun 07, 2022 0.0104 0.0104 0.0099 0.0100 223,994 -0.00(-3.85%)
Jun 06, 2022 0.0100 0.0104 0.0097 0.0104 722,765 +0.00(+0.00%)
Jun 03, 2022 0.0100 0.0104 0.0094 0.0104 505,828 +0.00(+9.47%)
Jun 02, 2022 0.0100 0.0108 0.0094 0.0095 1,158,453 -0.00(-2.06%)
Jun 01, 2022 0.0096 0.0099 0.0096 0.0097 34,150 -0.00(-1.02%)
May 31, 2022 0.0100 0.0108 0.0097 0.0098 809,590 -0.00(-2.00%)
May 27, 2022 0.0099 0.0105 0.0096 0.0100 356,980 +0.00(+1.01%)
May 26, 2022 0.0098 0.0100 0.0098 0.0099 767,149 +0.00(+1.02%)
May 25, 2022 0.0105 0.0105 0.0095 0.0098 459,300 -0.00(-10.91%)
May 24, 2022 0.0095 0.0110 0.0094 0.0110 1,095,569 +0.00(+14.58%)
May 23, 2022 0.0096 0.0100 0.0096 0.0096 431,750 -0.00(-1.03%)
May 20, 2022 0.0102 0.0102 0.0097 0.0097 282,225 -0.00(-3.00%)
May 19, 2022 0.0100 0.0100 0.0097 0.0100 582,616 +0.00(+1.01%)
May 18, 2022 0.0098 0.0128 0.0098 0.0099 1,205,905 -0.00(-1.00%)
May 17, 2022 0.0110 0.0115 0.0095 0.0100 3,901,178 -0.00(-9.09%)
May 16, 2022 0.0100 0.0135 0.0098 0.0110 1,472,900 +0.00(+12.24%)
May 13, 2022 0.0100 0.0100 0.0098 0.0098 1,765,294 +0.00(+1.03%)
May 12, 2022 0.0115 0.0115 0.0097 0.0097 1,147,297 -0.00(-6.73%)
May 11, 2022 0.0100 0.0116 0.0097 0.0104 1,048,787 +0.00(+7.22%)
May 10, 2022 0.0110 0.0115 0.0097 0.0097 2,900,717 -0.00(-11.82%)
May 09, 2022 0.0105 0.0119 0.0102 0.0110 413,508 -0.00(-7.56%)
May 06, 2022 0.0111 0.0120 0.0095 0.0119 1,587,831 +0.00(+3.48%)
May 05, 2022 0.0110 0.0120 0.0110 0.0115 453,201 -0.00(-4.17%)
May 04, 2022 0.0112 0.0130 0.0105 0.0120 479,342 +0.00(+7.14%)
May 03, 2022 0.0128 0.0130 0.0112 0.0112 218,385 -0.00(-13.18%)
May 02, 2022 0.0148 0.0148 0.0120 0.0129 105,700 -0.00(-3.01%)
Apr 29, 2022 0.0110 0.0140 0.0110 0.0133 700,254 +0.00(+6.40%)
Apr 28, 2022 0.0125 0.0135 0.0120 0.0125 637,000 +0.00(+3.31%)
Apr 27, 2022 0.0125 0.0127 0.0120 0.0121 349,500 -0.00(-3.20%)
Apr 26, 2022 0.0123 0.0131 0.0120 0.0125 876,492 -0.00(-3.85%)
Apr 25, 2022 0.0140 0.0140 0.0120 0.0130 803,606 -0.00(-1.52%)
Apr 22, 2022 0.0136 0.0136 0.0121 0.0132 1,739,287 -0.00(-2.94%)
Apr 21, 2022 0.0158 0.0160 0.0125 0.0136 1,748,430 -0.00(-13.38%)
Apr 20, 2022 0.0166 0.0168 0.0151 0.0157 551,563 -0.00(-5.42%)
Apr 19, 2022 0.0170 0.0180 0.0155 0.0166 286,624 -0.00(-2.35%)
Apr 18, 2022 0.0169 0.0180 0.0150 0.0170 1,420,574 +0.00(+4.94%)
Apr 14, 2022 0.0189 0.0195 0.0162 0.0162 2,724,089 -0.00(-16.92%)
Apr 13, 2022 0.0197 0.0220 0.0185 0.0195 1,898,914 -0.00(-2.50%)
Apr 12, 2022 0.0215 0.0220 0.0190 0.0200 1,344,576 -0.00(-4.76%)
Apr 11, 2022 0.0217 0.0222 0.0202 0.0210 1,009,378 -0.00(-2.33%)
Apr 08, 2022 0.0219 0.0220 0.0215 0.0215 573,692 -0.00(-1.83%)
Apr 07, 2022 0.0220 0.0230 0.0219 0.0219 513,528 -0.00(-0.45%)
Apr 06, 2022 0.0220 0.0230 0.0220 0.0220 422,769 +0.00(+0.00%)
Apr 05, 2022 0.0312 0.0312 0.0219 0.0220 703,102 -0.00(-12.00%)
Apr 04, 2022 0.0245 0.0270 0.0217 0.0250 2,508,300 +0.00(+0.40%)
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.