OTC Markets OTCPK - Delayed Quote USD

GiveMePower Corporation (GMPW)

Compare
0.0265 0.0000 (0.00%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 17, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Jan 16, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Jan 12, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Jan 11, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 100
Jan 10, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 100
Jan 9, 2024 0.0160 0.0199 0.0122 0.0122 0.0122 25,100
Jan 8, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 -
Jan 5, 2024 0.0226 0.0226 0.0206 0.0226 0.0226 1,450
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,001
Jan 3, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Jan 2, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Dec 29, 2023 0.0160 0.0247 0.0160 0.0247 0.0247 3,500
Dec 28, 2023 0.0249 0.0249 0.0170 0.0170 0.0170 2,119
Dec 27, 2023 0.0200 0.0249 0.0145 0.0249 0.0249 824,932
Dec 26, 2023 0.0258 0.0258 0.0258 0.0258 0.0258 100
Dec 22, 2023 0.0354 0.0354 0.0354 0.0354 0.0354 -
Dec 21, 2023 0.0210 0.0354 0.0207 0.0354 0.0354 31,600
Dec 20, 2023 0.0354 0.0354 0.0354 0.0354 0.0354 -
Dec 19, 2023 0.0354 0.0354 0.0354 0.0354 0.0354 -
Dec 18, 2023 0.0354 0.0354 0.0354 0.0354 0.0354 -
Dec 15, 2023 0.0354 0.0354 0.0206 0.0354 0.0354 7,800
Dec 14, 2023 0.0210 0.0288 0.0210 0.0288 0.0288 1,269,427
Dec 13, 2023 0.0298 0.0298 0.0298 0.0298 0.0298 -
Dec 12, 2023 0.0246 0.0298 0.0246 0.0298 0.0298 13,200
Dec 11, 2023 0.0355 0.0355 0.0203 0.0349 0.0349 690,200
Dec 8, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 100
Dec 7, 2023 0.0240 0.0300 0.0240 0.0300 0.0300 34,100
Dec 6, 2023 0.0375 0.0375 0.0375 0.0375 0.0375 2,900
Dec 5, 2023 0.0495 0.0495 0.0495 0.0495 0.0495 100
Dec 4, 2023 0.0366 0.0458 0.0366 0.0458 0.0458 200
Dec 1, 2023 0.0498 0.0498 0.0498 0.0498 0.0498 600
Nov 30, 2023 0.0476 0.0476 0.0476 0.0476 0.0476 -
Nov 29, 2023 0.0347 0.0476 0.0300 0.0476 0.0476 103,948
Nov 28, 2023 0.0233 0.0350 0.0230 0.0349 0.0349 106,498
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0265 0.0300 0.0249 0.0300 0.0300 58,098
Nov 22, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
Nov 21, 2023 0.0266 0.0296 0.0245 0.0296 0.0296 87,702
Nov 20, 2023 0.0184 0.0267 0.0184 0.0267 0.0267 1,220
Nov 17, 2023 0.0219 0.0247 0.0210 0.0232 0.0232 231,382
Nov 16, 2023 0.0219 0.0220 0.0180 0.0220 0.0220 287,000
Nov 15, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Nov 14, 2023 0.0173 0.0230 0.0172 0.0221 0.0221 462,620
Nov 13, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Nov 10, 2023 0.0140 0.0174 0.0140 0.0174 0.0174 63,775
Nov 9, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Nov 8, 2023 0.0152 0.0175 0.0152 0.0175 0.0175 6,100
Nov 7, 2023 0.0140 0.0175 0.0140 0.0175 0.0175 2,100
Nov 6, 2023 0.0143 0.0175 0.0143 0.0175 0.0175 3,100
Nov 3, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 -
Nov 2, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 -
Nov 1, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 -
Oct 31, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 -
Oct 30, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 170

Related Tickers