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 28, 2023 0.0021 0.0030 0.0021 0.0030 607,000 +0.00(+50.00%)
Apr 27, 2023 0.0027 0.0027 0.0020 0.0020 205,978 -0.00(-28.57%)
Apr 26, 2023 0.0028 0.0028 0.0028 0.0028 38,800 +0.00(+3.70%)
Apr 24, 2023 0.0027 0 +0.00(+0.00%)
Apr 21, 2023 0.0025 0.0028 0.0025 0.0027 1,290,199 +0.00(+8.00%)
Apr 20, 2023 0.0026 0.0026 0.0024 0.0025 109,341 +0.00(+4.17%)
Apr 19, 2023 0.0030 0.0032 0.0021 0.0024 2,583,915 -0.00(-11.11%)
Apr 18, 2023 0.0021 0.0027 0.0020 0.0027 9,823,592 +0.00(+28.57%)
Apr 17, 2023 0.0025 0.0025 0.0021 0.0021 3,729,400 -0.00(-16.00%)
Apr 14, 2023 0.0025 0.0032 0.0024 0.0025 4,345,950 -0.00(-3.85%)
Apr 13, 2023 0.0038 0.0038 0.0026 0.0026 2,773,661 +0.00(+0.00%)
Apr 12, 2023 0.0033 0.0033 0.0026 0.0026 215,000 -0.00(-21.21%)
Apr 11, 2023 0.0038 0.0038 0.0028 0.0033 353,463 -0.00(-13.16%)
Apr 10, 2023 0.0035 0.0038 0.0035 0.0038 21,250 +0.00(+15.15%)
Apr 06, 2023 0.0038 0.0038 0.0026 0.0033 1,037,500 -0.00(-10.81%)
Apr 05, 2023 0.0037 0.0042 0.0037 0.0037 155,000 +0.00(+5.71%)
Apr 04, 2023 0.0035 0.0035 0.0035 0.0035 202,500 -0.00(-12.50%)
Apr 03, 2023 0.0040 0.0040 0.0040 0.0040 25,000 +0.00(+0.00%)
Mar 31, 2023 0.0037 0.0040 0.0035 0.0040 60,010 -0.00(-4.76%)
Mar 30, 2023 0.0040 0.0042 0.0035 0.0042 470,700 +0.00(+20.00%)
Mar 29, 2023 0.0035 0.0035 0.0035 0.0035 190,000 +0.00(+0.00%)
Mar 28, 2023 0.0033 0.0035 0.0033 0.0035 10,300 +0.00(+0.00%)
Mar 27, 2023 0.0038 0.0039 0.0031 0.0035 199,777 +0.00(+0.00%)
Mar 24, 2023 0.0035 0.0035 0.0034 0.0035 408,944 +0.00(+0.00%)
Mar 22, 2023 0.0035 0 +0.00(+0.00%)
Mar 21, 2023 0.0033 0.0039 0.0033 0.0035 47,962 +0.00(+12.90%)
Mar 20, 2023 0.0032 0.0039 0.0029 0.0031 1,799,415 +0.00(+0.00%)
Mar 17, 2023 0.0041 0.0044 0.0025 0.0031 4,942,048 -0.00(-34.04%)
Mar 16, 2023 0.0048 0.0048 0.0047 0.0047 111,826 -0.00(-6.00%)
Mar 15, 2023 0.0050 0.0050 0.0050 0.0050 3,000 +0.00(+0.00%)
Mar 14, 2023 0.0050 0.0050 0.0047 0.0050 91,327 +0.00(+2.04%)
Mar 13, 2023 0.0049 0.0049 0.0047 0.0049 259,950 -0.00(-2.00%)
Mar 10, 2023 0.0054 0.0054 0.0041 0.0050 653,847 +0.00(+6.38%)
Mar 09, 2023 0.0049 0.0053 0.0047 0.0047 77,500 +0.00(+0.00%)
Mar 08, 2023 0.0048 0.0049 0.0047 0.0047 521,422 -0.00(-2.08%)
Mar 07, 2023 0.0045 0.0048 0.0040 0.0048 603,024 +0.00(+17.07%)
Mar 06, 2023 0.0038 0.0045 0.0038 0.0041 1,180,279 +0.00(+0.00%)
Mar 03, 2023 0.0047 0.0047 0.0040 0.0041 1,046,494 -0.00(-12.77%)
Mar 02, 2023 0.0047 0.0049 0.0040 0.0047 900,408 +0.00(+2.17%)
Mar 01, 2023 0.0047 0.0047 0.0044 0.0046 374,670 +0.00(+2.22%)
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%)
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.