Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:57 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 (%)
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%)
Apr 01, 2021 0.0498 0.0560 0.0498 0.0530 855,700 +0.00(+0.19%)
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%)
Jan 04, 2021 0.0234 0.0235 0.0174 0.0200 2,298,726 -0.00(-4.76%)
Dec 31, 2020 0.0210 0.0210 0.0210 2,329,607 -0.00(-16.67%)
Dec 30, 2020 0.0250 0.0305 0.0210 0.0252 2,329,607 +0.00(+5.00%)
Dec 29, 2020 0.0280 0.0280 0.0210 0.0240 1,667,035 -0.00(-12.73%)
Dec 28, 2020 0.0258 0.0420 0.0200 0.0275 7,539,826 +0.01(+71.88%)
Dec 24, 2020 0.0270 0.0270 0.0151 0.0160 2,081,900 -0.01(-40.74%)
Dec 23, 2020 0.0150 0.0300 0.0109 0.0270 4,294,068 +0.01(+80.00%)
Dec 22, 2020 0.0195 0.0195 0.0115 0.0150 1,876,029 -0.00(-6.25%)
Dec 21, 2020 0.0159 0.0160 0.0104 0.0160 744,806 +0.00(+0.00%)
Dec 18, 2020 0.0155 0.0170 0.0100 0.0160 985,700 +0.00(+1.27%)
Dec 17, 2020 0.0140 0.0158 0.0110 0.0158 170,000 +0.00(+5.33%)
Dec 16, 2020 0.0150 0.0160 0.0120 0.0150 227,510 -0.00(-6.25%)
Dec 15, 2020 0.0160 0.0160 0.0102 0.0160 263,695 +0.00(+6.67%)
Dec 14, 2020 0.0110 0.0150 0.0101 0.0150 407,270 +0.00(+48.51%)
Dec 11, 2020 0.0140 0.0160 0.0101 0.0101 453,300 -0.00(-25.19%)
Dec 10, 2020 0.0135 0.0135 0.0135 0.0135 34,300 +0.00(+3.05%)
Dec 09, 2020 0.0100 0.0150 0.0100 0.0131 492,050 +0.00(+52.33%)
Dec 08, 2020 0.0115 0.0115 0.0086 0.0086 172,170 -0.00(-14.00%)
Dec 07, 2020 0.0270 0.0270 0.0085 0.0100 93,820 -0.00(-9.09%)
Dec 04, 2020 0.0121 0.0150 0.0110 0.0110 131,800 -0.00(-26.67%)
Dec 03, 2020 0.0270 0.0270 0.0150 0.0150 55,979 -0.01(-25.00%)
Dec 02, 2020 0.0211 0.0211 0.0151 0.0200 25,835 +0.01(+33.33%)
Dec 01, 2020 0.0150 0.0151 0.0076 0.0150 74,022 -0.01(-44.44%)
Nov 30, 2020 0.0222 0.0270 0.0222 0.0270 11,004 +0.00(+0.00%)
Nov 27, 2020 0.0749 0.0749 0.0210 0.0270 2,100 -0.00(-15.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.