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: 2:09 PM EDT, May 22, 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 (%)
Sep 30, 2021 0.0746 0.0810 0.0735 0.0798 1,829,057 -0.00(-2.68%)
Sep 29, 2021 0.0818 0.0860 0.0766 0.0820 1,867,208 -0.00(-2.96%)
Sep 28, 2021 0.0840 0.0875 0.0800 0.0845 823,698 +0.00(+0.60%)
Sep 27, 2021 0.0830 0.0870 0.0800 0.0840 1,782,236 +0.00(+1.82%)
Sep 24, 2021 0.0880 0.0880 0.0801 0.0825 1,673,558 -0.00(-5.06%)
Sep 23, 2021 0.0799 0.0878 0.0762 0.0869 4,712,509 +0.01(+8.76%)
Sep 22, 2021 0.0820 0.0820 0.0741 0.0799 1,464,815 -0.00(-1.96%)
Sep 21, 2021 0.0760 0.0820 0.0711 0.0815 1,577,404 +0.01(+7.24%)
Sep 20, 2021 0.0763 0.0830 0.0700 0.0760 2,816,134 -0.00(-0.39%)
Sep 17, 2021 0.0820 0.0825 0.0736 0.0763 865,190 -0.00(-3.42%)
Sep 16, 2021 0.0770 0.0798 0.0725 0.0790 875,640 +0.00(+1.28%)
Sep 15, 2021 0.0774 0.0780 0.0709 0.0780 1,777,304 +0.00(+0.13%)
Sep 14, 2021 0.0795 0.0815 0.0729 0.0779 1,945,236 -0.00(-2.01%)
Sep 13, 2021 0.0740 0.0830 0.0730 0.0795 866,156 -0.00(-0.63%)
Sep 10, 2021 0.0860 0.0860 0.0726 0.0800 1,369,396 +0.00(+0.00%)
Sep 09, 2021 0.0794 0.0860 0.0760 0.0800 2,423,004 +0.00(+6.38%)
Sep 08, 2021 0.0737 0.0826 0.0690 0.0752 3,656,928 +0.00(+0.27%)
Sep 07, 2021 0.0830 0.0885 0.0710 0.0750 7,007,669 -0.01(-9.64%)
Sep 03, 2021 0.0880 0.0948 0.0755 0.0830 11,317,423 -0.00(-5.68%)
Sep 02, 2021 0.0945 0.1480 0.0821 0.0880 73,767,736 -0.00(-4.66%)
Sep 01, 2021 0.0950 0.0950 0.0861 0.0923 2,267,746 +0.00(+0.33%)
Aug 31, 2021 0.0874 0.0945 0.0826 0.0920 4,840,340 +0.01(+11.79%)
Aug 30, 2021 0.0863 0.0900 0.0807 0.0823 534,212 -0.01(-5.94%)
Aug 27, 2021 0.0850 0.0912 0.0850 0.0875 759,789 +0.00(+0.57%)
Aug 26, 2021 0.0880 0.0900 0.0790 0.0870 3,223,772 +0.00(+3.57%)
Aug 25, 2021 0.0853 0.0887 0.0832 0.0840 894,013 -0.00(-1.64%)
Aug 24, 2021 0.0902 0.0950 0.0832 0.0854 823,462 -0.00(-4.69%)
Aug 23, 2021 0.0876 0.0900 0.0832 0.0896 537,790 -0.00(-0.44%)
Aug 20, 2021 0.0871 0.0950 0.0820 0.0900 1,030,706 +0.00(+0.90%)
Aug 19, 2021 0.0850 0.0950 0.0810 0.0892 5,606,812 +0.01(+10.40%)
Aug 18, 2021 0.0779 0.0849 0.0760 0.0808 1,026,616 +0.00(+3.59%)
Aug 17, 2021 0.0899 0.0900 0.0770 0.0780 716,805 -0.01(-6.70%)
Aug 16, 2021 0.0920 0.0939 0.0790 0.0836 1,734,316 -0.01(-6.07%)
Aug 13, 2021 0.0810 0.1000 0.0762 0.0890 8,137,527 +0.01(+12.66%)
Aug 12, 2021 0.0800 0.0840 0.0744 0.0790 1,313,246 +0.00(+0.00%)
Aug 11, 2021 0.0810 0.0849 0.0700 0.0790 2,591,098 -0.00(-2.47%)
Aug 10, 2021 0.0785 0.0875 0.0650 0.0810 4,181,551 +0.00(+5.06%)
Aug 09, 2021 0.0693 0.0800 0.0640 0.0771 1,734,978 +0.01(+17.35%)
Aug 06, 2021 0.0624 0.0689 0.0623 0.0657 251,853 -0.00(-4.78%)
Aug 05, 2021 0.0660 0.0700 0.0630 0.0690 637,160 +0.01(+11.29%)
Aug 04, 2021 0.0600 0.0665 0.0600 0.0620 462,137 +0.00(+3.16%)
Aug 03, 2021 0.0665 0.0690 0.0599 0.0601 2,051,255 -0.01(-11.49%)
Aug 02, 2021 0.0605 0.0800 0.0605 0.0679 2,875,040 -0.00(-0.15%)
Jul 30, 2021 0.0700 0.0725 0.0635 0.0680 1,599,759 -0.00(-1.45%)
Jul 29, 2021 0.0697 0.0700 0.0641 0.0690 683,049 +0.00(+3.29%)
Jul 28, 2021 0.0590 0.0730 0.0590 0.0668 3,242,900 +0.00(+1.21%)
Jul 27, 2021 0.0601 0.0669 0.0560 0.0660 2,173,429 +0.00(+0.46%)
Jul 26, 2021 0.0675 0.0677 0.0552 0.0657 487,867 -0.00(-3.10%)
Jul 23, 2021 0.0676 0.0679 0.0600 0.0678 485,707 +0.00(+5.77%)
Jul 22, 2021 0.0610 0.0681 0.0600 0.0641 620,356 -0.00(-5.87%)
Jul 21, 2021 0.0700 0.0700 0.0550 0.0681 996,475 -0.00(-1.30%)
Jul 20, 2021 0.0600 0.0699 0.0578 0.0690 377,938 +0.00(+6.15%)
Jul 19, 2021 0.0550 0.0665 0.0550 0.0650 544,387 -0.00(-4.41%)
Jul 16, 2021 0.0680 0.0710 0.0602 0.0680 417,801 -0.00(-2.86%)
Jul 15, 2021 0.0720 0.0720 0.0680 0.0700 201,259 +0.00(+1.89%)
Jul 14, 2021 0.0700 0.0748 0.0600 0.0687 821,049 -0.01(-8.16%)
Jul 13, 2021 0.0781 0.0850 0.0699 0.0748 797,029 -0.00(-1.58%)
Jul 12, 2021 0.0753 0.0789 0.0753 0.0760 183,680 +0.00(+0.66%)
Jul 09, 2021 0.0839 0.0840 0.0755 0.0755 294,134 -0.00(-0.66%)
Jul 08, 2021 0.0776 0.0820 0.0754 0.0760 278,212 -0.00(-1.17%)
Jul 07, 2021 0.0835 0.0850 0.0712 0.0769 1,388,363 -0.00(-0.13%)
Jul 06, 2021 0.0839 0.0870 0.0761 0.0770 690,548 -0.00(-1.28%)
Jul 02, 2021 0.0840 0.0868 0.0770 0.0780 471,086 -0.01(-7.14%)
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.