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: 3:23 PM EDT, May 31, 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, 2021 0.0885 0.0885 0.0711 0.0830 1,437,985 -0.00(-4.60%)
Jun 29, 2021 0.0740 0.1000 0.0690 0.0870 3,799,469 +0.01(+8.75%)
Jun 28, 2021 0.0785 0.0800 0.0681 0.0800 628,854 +0.01(+11.11%)
Jun 25, 2021 0.0710 0.0790 0.0700 0.0720 914,364 +0.00(+2.42%)
Jun 24, 2021 0.0740 0.0760 0.0660 0.0703 1,761,677 -0.00(-4.48%)
Jun 23, 2021 0.0759 0.0790 0.0712 0.0736 1,119,058 +0.00(+2.08%)
Jun 22, 2021 0.0800 0.0840 0.0710 0.0721 1,294,300 -0.01(-8.62%)
Jun 21, 2021 0.0617 0.0822 0.0600 0.0789 2,569,203 +0.01(+19.73%)
Jun 18, 2021 0.0649 0.0681 0.0596 0.0659 353,432 +0.00(+1.70%)
Jun 17, 2021 0.0649 0.0649 0.0555 0.0648 678,587 +0.00(+0.93%)
Jun 16, 2021 0.0600 0.0649 0.0555 0.0642 1,156,028 -0.00(-1.23%)
Jun 15, 2021 0.0708 0.0708 0.0576 0.0650 1,523,496 -0.01(-7.28%)
Jun 14, 2021 0.0725 0.0750 0.0603 0.0701 1,414,677 -0.00(-6.28%)
Jun 11, 2021 0.0890 0.0890 0.0710 0.0748 1,737,653 -0.01(-6.38%)
Jun 10, 2021 0.0795 0.0860 0.0700 0.0799 1,341,960 -0.00(-0.99%)
Jun 09, 2021 0.0845 0.0850 0.0719 0.0807 1,033,810 -0.00(-3.93%)
Jun 08, 2021 0.0852 0.0900 0.0655 0.0840 3,489,198 -0.00(-3.78%)
Jun 07, 2021 0.0839 0.0950 0.0811 0.0873 1,228,539 +0.01(+9.13%)
Jun 04, 2021 0.0803 0.0850 0.0741 0.0800 1,915,048 +0.01(+7.82%)
Jun 03, 2021 0.0800 0.0950 0.0725 0.0742 5,042,519 -0.00(-2.37%)
Jun 02, 2021 0.0851 0.0863 0.0700 0.0760 2,075,042 -0.01(-6.52%)
Jun 01, 2021 0.0655 0.1000 0.0636 0.0813 9,284,041 +0.02(+24.88%)
May 28, 2021 0.0521 0.0710 0.0471 0.0651 6,067,026 +0.02(+31.52%)
May 27, 2021 0.0500 0.0510 0.0470 0.0495 187,348 +0.00(+2.06%)
May 26, 2021 0.0493 0.0497 0.0472 0.0485 824,248 +0.00(+2.32%)
May 25, 2021 0.0490 0.0510 0.0490 0.0474 228,087 -0.00(-3.07%)
May 24, 2021 0.0480 0.0490 0.0452 0.0489 482,823 +0.00(+4.04%)
May 21, 2021 0.0489 0.0510 0.0450 0.0470 742,131 +0.00(+0.43%)
May 20, 2021 0.0455 0.0493 0.0430 0.0468 352,758 +0.00(+2.86%)
May 19, 2021 0.0489 0.0490 0.0382 0.0455 3,083,937 +0.00(+0.89%)
May 18, 2021 0.0513 0.0513 0.0430 0.0451 1,525,873 -0.00(-5.05%)
May 17, 2021 0.0463 0.0543 0.0460 0.0475 1,262,711 +0.00(+1.93%)
May 14, 2021 0.0550 0.0550 0.0466 0.0466 794,512 -0.00(-8.63%)
May 13, 2021 0.0559 0.0590 0.0508 0.0510 1,621,432 -0.00(-2.67%)
May 12, 2021 0.0545 0.0560 0.0524 0.0524 650,191 -0.01(-11.64%)
May 11, 2021 0.0600 0.0630 0.0517 0.0593 994,715 -0.00(-1.17%)
May 10, 2021 0.0600 0.0640 0.0535 0.0600 2,876,984 +0.00(+2.21%)
May 07, 2021 0.0500 0.0684 0.0500 0.0587 2,789,161 +0.00(+4.82%)
May 06, 2021 0.0569 0.0615 0.0500 0.0560 873,294 -0.00(-2.61%)
May 05, 2021 0.0511 0.0600 0.0510 0.0575 818,050 +0.00(+7.48%)
May 04, 2021 0.0550 0.0615 0.0500 0.0535 344,689 -0.00(-2.73%)
May 03, 2021 0.0515 0.0649 0.0515 0.0550 1,013,663 -0.00(-5.17%)
Apr 30, 2021 0.0622 0.0622 0.0570 0.0580 518,900 -0.00(-5.54%)
Apr 29, 2021 0.0628 0.0628 0.0573 0.0614 481,918 -0.00(-2.23%)
Apr 28, 2021 0.0658 0.0658 0.0601 0.0628 387,761 -0.00(-0.32%)
Apr 27, 2021 0.0620 0.0693 0.0600 0.0630 706,530 +0.00(+1.61%)
Apr 26, 2021 0.0673 0.0695 0.0610 0.0620 399,294 -0.00(-3.13%)
Apr 23, 2021 0.0695 0.0695 0.0604 0.0640 851,300 -0.01(-7.65%)
Apr 22, 2021 0.0700 0.0705 0.0618 0.0693 52,788 +0.00(+0.58%)
Apr 21, 2021 0.0591 0.0690 0.0591 0.0689 808,044 +0.01(+12.21%)
Apr 20, 2021 0.0610 0.0698 0.0590 0.0614 788,964 +0.00(+2.33%)
Apr 19, 2021 0.0705 0.0705 0.0600 0.0600 1,061,693 -0.01(-14.77%)
Apr 16, 2021 0.0800 0.0816 0.0610 0.0704 3,506,400 -0.01(-12.00%)
Apr 15, 2021 0.0780 0.1090 0.0727 0.0800 9,823,173 +0.01(+11.11%)
Apr 14, 2021 0.0750 0.0750 0.0650 0.0720 627,442 -0.01(-7.69%)
Apr 13, 2021 0.0835 0.0869 0.0650 0.0780 1,408,324 +0.01(+21.68%)
Apr 12, 2021 0.0797 0.0797 0.0512 0.0641 1,465,531 -0.01(-18.76%)
Apr 09, 2021 0.0870 0.0870 0.0700 0.0789 788,300 -0.00(-1.38%)
Apr 08, 2021 0.0830 0.0870 0.0704 0.0800 2,363,034 +0.00(+4.58%)
Apr 07, 2021 0.0699 0.0849 0.0650 0.0765 1,688,978 +0.01(+9.29%)
Apr 06, 2021 0.0535 0.0700 0.0515 0.0700 3,692,439 +0.00(+2.94%)
Apr 05, 2021 0.0510 0.0680 0.0490 0.0680 1,507,595 +0.02(+28.30%)
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.