OTC Markets OTCPK - Delayed Quote USD

GiveMePower Corporation (GMPW)

0.0120
-0.0030
(-20.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.01200.01200.01200.01200.012010,000
Jun 5, 20250.01500.01500.01500.01500.015010,000
Jun 4, 20250.01500.01500.01500.01500.0150-
Jun 3, 20250.01500.01500.01500.01500.015010,000
Jun 2, 20250.01620.01620.01620.01620.0162-
May 30, 20250.01620.01620.01620.01620.01625,000
May 29, 20250.01680.01680.01680.01680.0168-
May 28, 20250.02090.02090.01680.01680.016850,001
May 27, 20250.02140.02140.02140.02140.021420,718
May 23, 20250.02170.02170.02170.02170.02177,261
May 22, 20250.02090.02090.02090.02090.0209-
May 21, 20250.02090.02090.02090.02090.0209-
May 20, 20250.02090.02090.02090.02090.0209-
May 19, 20250.02090.02090.02090.02090.0209-
May 16, 20250.02090.02090.02090.02090.0209-
May 15, 20250.02090.02090.02090.02090.0209-
May 14, 20250.02400.02990.02090.02090.020946,000
May 13, 20250.02640.02640.02640.02640.0264-
May 12, 20250.02770.02770.02640.02640.026494,000
May 9, 20250.02380.03030.02380.03020.030254,323
May 8, 20250.03070.03070.02430.03070.0307146,566
May 7, 20250.03070.03070.02420.02420.024281,600
May 6, 20250.02770.03040.02370.03040.030430,000
May 5, 20250.03040.03040.02360.03040.030435,000
May 2, 20250.02940.03500.02500.02500.0250128,706
May 1, 20250.02610.02610.02610.02610.0261-
Apr 30, 20250.02610.02610.02610.02610.0261-
Apr 29, 20250.02610.02610.02610.02610.0261-
Apr 28, 20250.02610.02610.02610.02610.026110,000
Apr 25, 20250.02610.03180.02610.03180.031871,750
Apr 24, 20250.02650.03890.02200.03250.03251,227,087
Apr 23, 20250.00760.03610.00760.01960.01962,114,998
Apr 22, 20250.00600.00600.00600.00600.0060-
Apr 21, 20250.00600.00600.00600.00600.0060150,000
Apr 17, 20250.00570.00570.00570.00570.0057-
Apr 16, 20250.00570.00570.00570.00570.0057-
Apr 15, 20250.00570.00570.00570.00570.0057-
Apr 14, 20250.00570.00570.00570.00570.00578,633
Apr 11, 20250.00470.00470.00470.00470.0047-
Apr 10, 20250.00470.00470.00470.00470.0047-
Apr 9, 20250.00470.00470.00470.00470.0047-
Apr 8, 20250.00470.00470.00470.00470.0047-
Apr 7, 20250.00470.00470.00470.00470.00471,500
Apr 4, 20250.00480.00480.00480.00480.00487,000
Apr 3, 20250.00470.00470.00470.00470.0047-
Apr 2, 20250.00470.00470.00470.00470.0047-
Apr 1, 20250.00470.00470.00470.00470.0047-
Mar 31, 20250.00470.00470.00470.00470.00475,000
Mar 28, 20250.00470.00470.00470.00470.0047-
Mar 27, 20250.00470.00470.00470.00470.0047-
Mar 26, 20250.00520.00570.00470.00470.004784,999
Mar 25, 20250.00510.00510.00510.00510.0051-
Mar 24, 20250.00510.00510.00510.00510.0051-
Mar 21, 20250.00510.00510.00510.00510.0051-
Mar 20, 20250.00510.00510.00510.00510.0051-
Mar 19, 20250.00510.00510.00510.00510.0051-
Mar 18, 20250.00510.00510.00510.00510.0051-
Mar 17, 20250.00470.00510.00470.00510.0051235,978
Mar 14, 20250.00510.00510.00510.00510.0051100,000
Mar 13, 20250.00590.00590.00590.00590.0059-
Mar 12, 20250.00540.00590.00540.00590.0059156,000
Mar 11, 20250.00540.00570.00540.00570.005743,039
Mar 10, 20250.00560.00560.00560.00560.005665,500
Mar 7, 20250.00760.00760.00760.00760.0076-
Mar 6, 20250.00760.00760.00760.00760.0076-
Mar 5, 20250.00760.00760.00760.00760.007616,501
Mar 4, 20250.00560.00560.00560.00560.0056-
Mar 3, 20250.00560.00560.00560.00560.0056-
Feb 28, 20250.00560.00560.00560.00560.0056-
Feb 27, 20250.00560.00560.00560.00560.0056-
Feb 26, 20250.00560.00560.00560.00560.0056-
Feb 25, 20250.00560.00560.00560.00560.0056-
Feb 24, 20250.00560.00560.00560.00560.0056-
Feb 21, 20250.00560.00560.00560.00560.0056-
Feb 20, 20250.00560.00560.00560.00560.0056-
Feb 19, 20250.00560.00610.00560.00560.0056300,000
Feb 18, 20250.00740.00750.00740.00750.0075495,600
Feb 14, 20250.00560.00560.00560.00560.00561,500
Feb 13, 20250.00540.00540.00540.00540.0054-
Feb 12, 20250.00630.00630.00540.00540.005480,000
Feb 11, 20250.00730.00730.00730.00730.0073208,105
Feb 10, 20250.00630.00630.00630.00630.0063-
Feb 7, 20250.00630.00630.00630.00630.006320,000
Feb 6, 20250.00630.00630.00630.00630.006326,500
Feb 5, 20250.00900.00900.00900.00900.0090-
Feb 4, 20250.00900.00900.00900.00900.0090-
Feb 3, 20250.00900.00900.00900.00900.0090-
Jan 31, 20250.00900.00900.00900.00900.0090-
Jan 30, 20250.00900.00900.00900.00900.0090-
Jan 29, 20250.00900.00900.00900.00900.0090-
Jan 28, 20250.00900.00900.00900.00900.0090-
Jan 27, 20250.00900.00900.00900.00900.0090-
Jan 24, 20250.00900.00900.00900.00900.0090100
Jan 23, 20250.00570.00570.00570.00570.005713,887
Jan 22, 20250.00600.00740.00600.00740.0074131,753
Jan 21, 20250.00570.00570.00570.00570.0057-
Jan 17, 20250.00570.00570.00570.00570.00573,713
Jan 16, 20250.00870.00870.00870.00870.0087500
Jan 15, 20250.00570.00570.00570.00570.005711,643
Jan 14, 20250.00980.00980.00980.00980.0098-
Jan 13, 20250.00980.00980.00980.00980.0098-
Jan 10, 20250.00980.00980.00980.00980.0098-
Jan 8, 20250.00980.00980.00980.00980.00983,000
Jan 7, 20250.00570.00570.00570.00570.00576,193
Jan 6, 20250.00680.00680.00680.00680.0068-
Jan 3, 20250.00680.00680.00680.00680.00682,500
Jan 2, 20250.00710.00710.00710.00710.0071-
Dec 31, 20240.00430.00710.00430.00710.0071126,000
Dec 30, 20240.00700.00700.00480.00480.004814,857
Dec 27, 20240.00640.00640.00640.00640.00644,500
Dec 26, 20240.00700.00700.00700.00700.0070-
Dec 24, 20240.00700.00700.00700.00700.007015,100
Dec 23, 20240.00460.00460.00460.00460.0046201,739
Dec 20, 20240.00460.00460.00460.00460.0046-
Dec 19, 20240.00510.00510.00460.00460.004624,544
Dec 18, 20240.00800.01000.00510.00510.005164,805
Dec 17, 20240.00420.00650.00420.00650.0065842,626
Dec 16, 20240.00530.00530.00420.00420.0042673,426
Dec 13, 20240.00430.00580.00430.00500.0050948,355
Dec 12, 20240.00440.00440.00390.00390.0039950
Dec 11, 20240.00410.00410.00410.00410.004142,553
Dec 10, 20240.00380.00470.00330.00470.0047324,358
Dec 9, 20240.00380.00380.00380.00380.0038-
Dec 6, 20240.00480.00480.00380.00380.0038183,940
Dec 5, 20240.00400.00400.00400.00400.0040-
Dec 4, 20240.00400.00400.00400.00400.00404,700
Dec 3, 20240.00400.00400.00400.00400.0040-
Dec 2, 20240.00500.00500.00400.00400.0040500,295
Nov 29, 20240.00470.00470.00470.00470.0047-
Nov 27, 20240.00440.00550.00440.00470.0047460,000
Nov 26, 20240.00440.00490.00440.00490.004925,000
Nov 25, 20240.00500.00500.00360.00440.0044470,202
Nov 22, 20240.00570.00570.00440.00500.0050710,270
Nov 21, 20240.00620.00700.00550.00600.0060736,675
Nov 20, 20240.01500.01500.00600.00620.00623,753,575
Nov 19, 20240.02050.02290.01390.02270.0227110,100
Nov 18, 20240.01500.02050.01500.02050.02051,100
Nov 15, 20240.01400.02050.01400.02050.0205300
Nov 14, 20240.02440.02440.02440.02440.0244-
Nov 13, 20240.02440.02440.02440.02440.0244-
Nov 12, 20240.02440.02440.02440.02440.0244-
Nov 11, 20240.02440.02440.02440.02440.0244-
Nov 8, 20240.02440.02440.02440.02440.0244-
Nov 7, 20240.02440.02440.02440.02440.0244-
Nov 6, 20240.01350.02440.01350.02440.02445,100
Nov 5, 20240.01300.02600.01300.02600.02607,600
Nov 4, 20240.02640.02640.02640.02640.0264-
Nov 1, 20240.02000.02640.02000.02640.026473,500
Oct 31, 20240.02120.02750.02120.02750.027520,100
Oct 30, 20240.02500.02500.02500.02500.0250-
Oct 29, 20240.02130.02500.02130.02500.02501,302
Oct 28, 20240.02650.02650.02650.02650.0265-
Oct 25, 20240.02650.02650.02650.02650.0265-
Oct 24, 20240.02120.02650.02120.02650.026535,499
Oct 23, 20240.02800.02800.02800.02800.0280-
Oct 22, 20240.01980.02800.01980.02800.0280203,397
Oct 21, 20240.02000.02000.02000.02000.0200-
Oct 18, 20240.02000.02000.02000.02000.0200-
Oct 17, 20240.02000.02000.02000.02000.02004,100
Oct 16, 20240.01400.01500.01370.01500.0150163,789
Oct 15, 20240.01630.01630.01630.01630.0163-
Oct 14, 20240.01630.01630.01630.01630.0163-
Oct 11, 20240.01630.01630.01630.01630.0163-
Oct 10, 20240.01630.01630.01630.01630.0163-
Oct 9, 20240.01370.01630.01370.01630.016336,750
Oct 8, 20240.01600.01600.01600.01600.0160-
Oct 7, 20240.01600.01600.01600.01600.0160-
Oct 4, 20240.01600.01600.01600.01600.0160-
Oct 3, 20240.01600.01600.01600.01600.016030,000
Oct 2, 20240.01950.01950.01950.01950.0195-
Oct 1, 20240.01950.01950.01950.01950.0195100
Sep 30, 20240.01510.01760.01510.01760.0176205,030
Sep 27, 20240.01380.01510.01380.01510.015156,502
Sep 26, 20240.01440.01520.01440.01520.01521,100
Sep 25, 20240.01520.01520.01370.01520.0152260,200
Sep 24, 20240.01380.01530.01380.01400.01402,200
Sep 23, 20240.01600.01600.01600.01600.0160-
Sep 20, 20240.01600.01600.01600.01600.0160-
Sep 19, 20240.01600.01600.01600.01600.0160-
Sep 18, 20240.01600.01600.01600.01600.0160-
Sep 17, 20240.01600.01600.01600.01600.0160-
Sep 16, 20240.01260.01600.01260.01600.0160267,600
Sep 13, 20240.01400.01400.01400.01400.0140100
Sep 12, 20240.01100.01100.01100.01100.0110523
Sep 11, 20240.01390.01400.01390.01400.014018,000
Sep 10, 20240.01440.01440.01440.01440.0144-
Sep 9, 20240.01440.01440.01440.01440.0144800
Sep 6, 20240.01440.01440.01440.01440.0144-
Sep 5, 20240.01440.01440.01440.01440.0144-
Sep 4, 20240.01440.01440.01440.01440.0144-
Sep 3, 20240.01440.01440.01440.01440.0144100
Aug 30, 20240.01270.01270.01270.01270.0127-
Aug 29, 20240.01350.01460.01270.01270.0127154,200
Aug 28, 20240.01190.01500.01190.01500.0150230,000
Aug 27, 20240.01380.01380.01380.01380.0138-
Aug 26, 20240.01380.01380.01380.01380.01384,000
Aug 23, 20240.01380.01380.01380.01380.0138-
Aug 22, 20240.01380.01380.01380.01380.0138-
Aug 21, 20240.01380.01380.01300.01380.0138187,124
Aug 20, 20240.01380.01380.01380.01380.0138-
Aug 19, 20240.01040.01380.01040.01380.0138232,078
Aug 16, 20240.01540.01540.01540.01540.0154-
Aug 15, 20240.01540.01540.01540.01540.0154-
Aug 14, 20240.01370.01790.01010.01540.01541,688,425
Aug 13, 20240.02080.02080.02080.02080.0208-
Aug 12, 20240.02080.02080.02080.02080.0208-
Aug 9, 20240.02080.02080.02080.02080.0208-
Aug 8, 20240.02080.02080.02080.02080.0208-
Aug 7, 20240.02080.02080.02080.02080.0208-
Aug 6, 20240.02080.02080.02080.02080.0208-
Aug 5, 20240.02080.02080.02080.02080.0208-
Aug 2, 20240.02080.02080.02080.02080.0208-
Aug 1, 20240.02080.02080.02080.02080.0208-
Jul 31, 20240.02080.02080.02080.02080.0208-
Jul 30, 20240.02080.02080.02080.02080.0208-
Jul 29, 20240.02080.02080.02080.02080.0208-
Jul 26, 20240.02080.02080.02080.02080.0208-
Jul 25, 20240.01350.02080.01350.02080.0208200
Jul 24, 20240.02090.02090.02090.02090.0209-
Jul 23, 20240.02090.02090.02090.02090.0209-
Jul 22, 20240.02090.02090.02090.02090.0209-
Jul 19, 20240.01600.02090.01600.02090.02099,600
Jul 18, 20240.02200.02200.02200.02200.0220-
Jul 17, 20240.02200.02200.02200.02200.0220-
Jul 16, 20240.02200.02200.02200.02200.0220-
Jul 15, 20240.02200.02200.02200.02200.0220-
Jul 12, 20240.02260.02260.02200.02200.022017,300
Jul 11, 20240.01730.01730.01730.01730.017310,000
Jul 10, 20240.02200.02200.02200.02200.022020,000
Jul 9, 20240.02300.02300.01750.02260.0226402,900
Jul 8, 20240.01690.02350.01690.02350.0235610,000
Jul 5, 20240.01760.01760.01760.01760.0176100
Jul 3, 20240.01230.01230.01230.01230.01235,000
Jul 2, 20240.01700.01700.01700.01700.0170100
Jul 1, 20240.01200.01200.01200.01200.01205,000
Jun 28, 20240.01220.01780.01220.01770.017762,600
Jun 27, 20240.01360.01780.01360.01780.017835,100
Jun 26, 20240.01350.01780.01350.01780.017810,100
Jun 25, 20240.01780.01780.01780.01780.0178-
Jun 24, 20240.01350.01780.01350.01780.0178320,900
Jun 21, 20240.01500.01790.01350.01790.0179150,400
Jun 20, 20240.01790.01790.01790.01790.0179-
Jun 18, 20240.01520.01790.01520.01790.017919,100
Jun 17, 20240.01790.01790.01790.01790.0179-
Jun 14, 20240.01790.01790.01790.01790.0179-
Jun 13, 20240.01790.01790.01790.01790.0179-
Jun 12, 20240.01500.01790.01500.01790.017919,100
Jun 11, 20240.01800.01800.01800.01800.0180-
Jun 10, 20240.01800.01800.01800.01800.0180-
Jun 7, 20240.01800.01800.01800.01800.0180-