OTC Markets OTCPK - Delayed Quote USD

GiveMePower Corporation (GMPW)

0.0057

0.0000

(0.00%)

At close: January 17 at 2:39:20 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	3,713
Jan 16, 2025	0.0087	0.0087	0.0087	0.0087	0.0087	500
Jan 15, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	11,643
Jan 14, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 13, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 10, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 8, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	3,000
Jan 7, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	6,193
Jan 6, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 3, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	2,500
Jan 2, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	-
Dec 31, 2024	0.0043	0.0071	0.0043	0.0071	0.0071	126,000
Dec 30, 2024	0.0070	0.0070	0.0048	0.0048	0.0048	14,857
Dec 27, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	4,500
Dec 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,100
Dec 23, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	201,739
Dec 20, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 19, 2024	0.0051	0.0051	0.0046	0.0046	0.0046	24,544
Dec 18, 2024	0.0080	0.0100	0.0051	0.0051	0.0051	64,805
Dec 17, 2024	0.0042	0.0065	0.0042	0.0065	0.0065	842,626
Dec 16, 2024	0.0053	0.0053	0.0042	0.0042	0.0042	673,426
Dec 13, 2024	0.0043	0.0058	0.0043	0.0050	0.0050	948,355
Dec 12, 2024	0.0044	0.0044	0.0039	0.0039	0.0039	950
Dec 11, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	42,553
Dec 10, 2024	0.0038	0.0047	0.0033	0.0047	0.0047	324,358
Dec 9, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 6, 2024	0.0048	0.0048	0.0038	0.0038	0.0038	183,940
Dec 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,700
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 2, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	500,295
Nov 29, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Nov 27, 2024	0.0044	0.0055	0.0044	0.0047	0.0047	460,000
Nov 26, 2024	0.0044	0.0049	0.0044	0.0049	0.0049	25,000
Nov 25, 2024	0.0050	0.0050	0.0036	0.0044	0.0044	470,202
Nov 22, 2024	0.0057	0.0057	0.0044	0.0050	0.0050	710,270
Nov 21, 2024	0.0062	0.0070	0.0055	0.0060	0.0060	736,675
Nov 20, 2024	0.0150	0.0150	0.0060	0.0062	0.0062	3,753,575
Nov 19, 2024	0.0205	0.0229	0.0139	0.0227	0.0227	110,100
Nov 18, 2024	0.0150	0.0205	0.0150	0.0205	0.0205	1,100
Nov 15, 2024	0.0140	0.0205	0.0140	0.0205	0.0205	300
Nov 14, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 13, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 12, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 11, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 8, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 7, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 6, 2024	0.0135	0.0244	0.0135	0.0244	0.0244	5,100
Nov 5, 2024	0.0130	0.0260	0.0130	0.0260	0.0260	7,600
Nov 4, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Nov 1, 2024	0.0200	0.0264	0.0200	0.0264	0.0264	73,500
Oct 31, 2024	0.0212	0.0275	0.0212	0.0275	0.0275	20,100
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 29, 2024	0.0213	0.0250	0.0213	0.0250	0.0250	1,302
Oct 28, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Oct 25, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Oct 24, 2024	0.0212	0.0265	0.0212	0.0265	0.0265	35,499
Oct 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 22, 2024	0.0198	0.0280	0.0198	0.0280	0.0280	203,397
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,100
Oct 16, 2024	0.0140	0.0150	0.0137	0.0150	0.0150	163,789
Oct 15, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Oct 14, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Oct 11, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Oct 10, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Oct 9, 2024	0.0137	0.0163	0.0137	0.0163	0.0163	36,750
Oct 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
Oct 2, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Oct 1, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	100
Sep 30, 2024	0.0151	0.0176	0.0151	0.0176	0.0176	205,030
Sep 27, 2024	0.0138	0.0151	0.0138	0.0151	0.0151	56,502
Sep 26, 2024	0.0144	0.0152	0.0144	0.0152	0.0152	1,100
Sep 25, 2024	0.0152	0.0152	0.0137	0.0152	0.0152	260,200
Sep 24, 2024	0.0138	0.0153	0.0138	0.0140	0.0140	2,200
Sep 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 16, 2024	0.0126	0.0160	0.0126	0.0160	0.0160	267,600
Sep 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Sep 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	523
Sep 11, 2024	0.0139	0.0140	0.0139	0.0140	0.0140	18,000
Sep 10, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Sep 9, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	800
Sep 6, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Sep 5, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Sep 4, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Sep 3, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	100
Aug 30, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Aug 29, 2024	0.0135	0.0146	0.0127	0.0127	0.0127	154,200
Aug 28, 2024	0.0119	0.0150	0.0119	0.0150	0.0150	230,000
Aug 27, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 26, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	4,000
Aug 23, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 22, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 21, 2024	0.0138	0.0138	0.0130	0.0138	0.0138	187,124
Aug 20, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 19, 2024	0.0104	0.0138	0.0104	0.0138	0.0138	232,078
Aug 16, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 15, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 14, 2024	0.0137	0.0179	0.0101	0.0154	0.0154	1,688,425
Aug 13, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 12, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 9, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 8, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 7, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 6, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 5, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 2, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Aug 1, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jul 31, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jul 30, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jul 29, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jul 26, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jul 25, 2024	0.0135	0.0208	0.0135	0.0208	0.0208	200
Jul 24, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jul 23, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jul 22, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jul 19, 2024	0.0160	0.0209	0.0160	0.0209	0.0209	9,600
Jul 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 12, 2024	0.0226	0.0226	0.0220	0.0220	0.0220	17,300
Jul 11, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	10,000
Jul 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
Jul 9, 2024	0.0230	0.0230	0.0175	0.0226	0.0226	402,900
Jul 8, 2024	0.0169	0.0235	0.0169	0.0235	0.0235	610,000
Jul 5, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	100
Jul 3, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	5,000
Jul 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100
Jul 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
Jun 28, 2024	0.0122	0.0178	0.0122	0.0177	0.0177	62,600
Jun 27, 2024	0.0136	0.0178	0.0136	0.0178	0.0178	35,100
Jun 26, 2024	0.0135	0.0178	0.0135	0.0178	0.0178	10,100
Jun 25, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jun 24, 2024	0.0135	0.0178	0.0135	0.0178	0.0178	320,900
Jun 21, 2024	0.0150	0.0179	0.0135	0.0179	0.0179	150,400
Jun 20, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jun 18, 2024	0.0152	0.0179	0.0152	0.0179	0.0179	19,100
Jun 17, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jun 14, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jun 13, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jun 12, 2024	0.0150	0.0179	0.0150	0.0179	0.0179	19,100
Jun 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 6, 2024	0.0135	0.0180	0.0135	0.0180	0.0180	7,000
Jun 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 30, 2024	0.0149	0.0180	0.0149	0.0180	0.0180	20,100
May 29, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 28, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 24, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 23, 2024	0.0150	0.0182	0.0146	0.0182	0.0182	66,510
May 22, 2024	0.0150	0.0195	0.0150	0.0195	0.0195	1,690
May 21, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
May 20, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
May 17, 2024	0.0143	0.0196	0.0143	0.0196	0.0196	1,100
May 16, 2024	0.0155	0.0155	0.0150	0.0150	0.0150	42,000
May 15, 2024	0.0155	0.0197	0.0155	0.0197	0.0197	10,100
May 14, 2024	0.0155	0.0199	0.0155	0.0199	0.0199	10,100
May 13, 2024	0.0220	0.0220	0.0155	0.0200	0.0200	215,200
May 10, 2024	0.0167	0.0170	0.0160	0.0170	0.0170	144,500
May 9, 2024	0.0166	0.0215	0.0166	0.0215	0.0215	2,100
May 8, 2024	0.0166	0.0227	0.0166	0.0227	0.0227	600
May 7, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 6, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 3, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	100
May 2, 2024	0.0169	0.0169	0.0166	0.0166	0.0166	48,993
May 1, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Apr 30, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Apr 29, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	100
Apr 26, 2024	0.0168	0.0237	0.0168	0.0168	0.0168	28,100
Apr 25, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 24, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	100
Apr 23, 2024	0.0168	0.0236	0.0168	0.0236	0.0236	11,100
Apr 22, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 19, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 18, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 17, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 16, 2024	0.0166	0.0238	0.0166	0.0238	0.0238	10,100
Apr 15, 2024	0.0192	0.0235	0.0192	0.0235	0.0235	11,970
Apr 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
Apr 11, 2024	0.0170	0.0170	0.0168	0.0168	0.0168	118,000
Apr 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 5, 2024	0.0166	0.0240	0.0166	0.0240	0.0240	45,300
Apr 4, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 3, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	91,000
Apr 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
Mar 28, 2024	0.0170	0.0190	0.0145	0.0190	0.0190	162,426
Mar 27, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 26, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 25, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 22, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 21, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 20, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 19, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 18, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	110
Mar 15, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	60,000
Mar 14, 2024	0.0141	0.0239	0.0141	0.0239	0.0239	6,100
Mar 13, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 12, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 11, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 8, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 7, 2024	0.0141	0.0239	0.0141	0.0239	0.0239	250
Mar 6, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 5, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 4, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 1, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Feb 29, 2024	0.0155	0.0239	0.0155	0.0239	0.0239	50,100
Feb 28, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Feb 27, 2024	0.0162	0.0269	0.0155	0.0269	0.0269	3,764
Feb 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	100
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0170	0.0300	0.0170	0.0300	0.0300	200
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0162	0.0300	0.0162	0.0300	0.0300	200
Feb 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	8,700
Feb 12, 2024	0.0189	0.0300	0.0189	0.0300	0.0300	2,000
Feb 9, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
Feb 8, 2024	0.0235	0.0344	0.0156	0.0344	0.0344	1,200
Feb 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Feb 5, 2024	0.0211	0.0235	0.0211	0.0235	0.0235	47,000
Feb 2, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 1, 2024	0.0220	0.0234	0.0209	0.0234	0.0234	131,447
Jan 31, 2024	0.0190	0.0234	0.0146	0.0234	0.0234	75,900
Jan 30, 2024	0.0146	0.0237	0.0145	0.0237	0.0237	38,100
Jan 29, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Jan 26, 2024	0.0143	0.0249	0.0143	0.0249	0.0249	12,100
Jan 25, 2024	0.0136	0.0246	0.0136	0.0246	0.0246	5,100
Jan 24, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Jan 23, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Jan 22, 2024	0.0187	0.0290	0.0187	0.0277	0.0277	1,974,500
Jan 19, 2024	0.0272	0.0297	0.0140	0.0297	0.0297	3,250
Jan 18, 2024	0.0140	0.0347	0.0128	0.0347	0.0347	7,300

STHC SouthCorp Capital, Inc.

0.0030

0.00%

BCDS Blaqclouds Inc.

0.0190

-2.06%

ASPS Altisource Portfolio Solutions S.A.

0.6538

-1.67%

OPAD Offerpad Solutions Inc.

2.7500

-7.72%

AIRE reAlpha Tech Corp.

1.6200

-3.57%

XHG XChange TEC.INC

1.1400

+23.91%

COMP Compass, Inc.

6.76

+0.45%

OPEN Opendoor Technologies Inc.

1.4400

-6.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GiveMePower Corporation (GMPW)

Related Tickers