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 (%)
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%)
Jul 01, 2021 0.0830 0.1000 0.0751 0.0840 2,416,486 +0.00(+1.20%)
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%)
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.