GMPW

Give Me Power (PK) Historical Data

GMPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.875 -0.005 -0.57% 0.78 0.88 0.75 10,025
Dec 02 2021 0.88 0.00 +0.00% 0.91 0.92 0.541 0
Dec 02 2021 0.88 -0.06 -6.38% 0.91 0.92 0.541 56,019
Dec 01 2021 0.94 0.01 1.08% 0.92 0.95 0.87 19,606
Nov 30 2021 0.93 0.04 4.49% 0.89 0.93 0.85 37,136
Nov 29 2021 0.89 0.00 +0.00% 0.91 0.92 0.80 0
Nov 29 2021 0.89 -0.01 -1.11% 0.91 0.92 0.80 31,275
Nov 26 2021 0.90 0.00 +0.00% 0.94 0.94 0.65 0
Nov 26 2021 0.90 -0.03 -3.23% 0.94 0.94 0.65 20,053
Nov 25 2021 0.93 0.00 +0.00% 0.80 0.99 0.80 0
Nov 24 2021 0.93 0.13 16.25% 0.80 0.99 0.80 5,965
Nov 23 2021 0.80 0.02 2.56% 0.75 0.80 0.71 40,504
Nov 22 2021 0.78 -0.15 -16.13% 1.05 1.05 0.75 49,516
Nov 19 2021 0.93 -0.07 -7.0% 1.00 1.05 0.71 73,573
Nov 18 2021 1.00 -0.07 -6.54% 1.07 1.07 0.95 7,896
Nov 17 2021 1.07 0.00 +0.00% 1.04 1.07 1.00 0
Nov 17 2021 1.07 0.04 3.88% 1.04 1.07 1.00 38,359
Nov 16 2021 1.03 0.08 8.42% 1.02 1.03 0.92 17,743
Nov 15 2021 0.95 -0.05 -5.0% 1.02 1.03 0.95 24,273
Nov 12 2021 1.00 0.00 +0.00% 1.01 1.04 0.88 0
Nov 12 2021 1.00 0.00 0.0% 1.01 1.04 0.88 10,497
Nov 11 2021 1.00 0.00 +0.00% 0.94 1.00 0.90 0
Nov 11 2021 1.00 0.06 6.38% 0.94 1.00 0.90 21,607
Nov 10 2021 0.94 -0.05 -5.05% 0.99 0.99 0.90 16,359
Nov 09 2021 0.99 0.00 +0.00% 0.99 0.99 0.85 0
Nov 09 2021 0.99 0.10 11.24% 0.99 0.99 0.85 36,593
Nov 08 2021 0.89 -0.07 -7.29% 0.99 0.99 0.89 9,195
Nov 05 2021 0.96 0.00 +0.00% 1.31 1.31 0.90 0
Nov 05 2021 0.96 0.02 2.13% 1.31 1.31 0.90 15,312
Nov 04 2021 0.94 0.04 4.44% 0.89 0.94 0.82 30,487
Nov 03 2021 0.90 0.00 +0.00% 0.89 0.90 0.86 0
Nov 03 2021 0.90 0.01 1.12% 0.89 0.90 0.86 15,637
Nov 02 2021 0.89 -0.06 -6.32% 0.955 0.96 0.86 16,051
Nov 01 2021 0.95 0.00 +0.00% 0.95 0.97 0.7099 0
Nov 01 2021 0.95 0.00 0.0% 0.95 0.97 0.7099 17,692
Oct 29 2021 0.95 0.27 39.71% 0.70 0.95 0.70 69,963
Oct 28 2021 0.68 -0.02 -2.86% 0.59 0.71 0.55 56,528
Oct 27 2021 0.70 -0.45 -39.13% 0.75 0.90 0.5706 118,489
Oct 26 2021 1.15 -0.28 -19.58% 1.43 1.43 0.77 147,027
Oct 25 2021 1.43 0.00 +0.00% 1.43 1.44 1.289 0
Oct 25 2021 1.43 0.03 2.14% 1.43 1.44 1.289 17,095
Oct 22 2021 1.40 0.02 1.45% 1.38 1.43 1.27 9,946
Oct 21 2021 1.38 0.00 +0.00% 1.28 1.43 1.23 0
Oct 21 2021 1.38 0.15 12.2% 1.28 1.43 1.23 40,045
Oct 20 2021 1.23 0.00 +0.00% 1.12 1.25 1.12 0
Oct 20 2021 1.23 -0.02 -1.6% 1.12 1.25 1.12 11,186
Oct 19 2021 1.25 -0.01 -0.79% 1.26 1.29 1.00 19,811
Oct 18 2021 1.26 -0.06 -4.55% 1.32 1.32 1.19 12,399
Oct 15 2021 1.32 0.00 +0.00% 1.32 1.35 1.22 0
Oct 15 2021 1.32 0.03 2.33% 1.32 1.35 1.22 17,719
Oct 14 2021 1.29 0.04 3.2% 1.33 1.35 1.1375 23,094
Oct 13 2021 1.25 0.00 +0.00% 1.45 1.45 1.20 0
Oct 13 2021 1.25 -0.13 -9.42% 1.45 1.45 1.20 21,935
Oct 12 2021 1.38 -0.15 -9.8% 1.55 1.55 1.36 40,993
Oct 11 2021 1.53 -0.16 -9.47% 1.72 1.72 1.47 29,662
Oct 08 2021 1.69 0.00 +0.00% 1.76 1.77 1.40 0
Oct 08 2021 1.69 -0.04 -2.31% 1.76 1.77 1.40 22,038
Oct 07 2021 1.73 -0.07 -3.89% 1.80 1.80 1.30 13,373
Oct 06 2021 1.80 0.00 +0.00% 1.70 1.80 0.3001 0
Oct 06 2021 1.80 -0.09 -4.76% 1.70 1.80 0.3001 50,846
Oct 05 2021 1.89 0.00 +0.00% 1.835 1.89 1.80 0
Oct 05 2021 1.89 0.07 3.85% 1.835 1.89 1.80 31,680
Oct 04 2021 1.82 0.14 8.33% 1.68 1.83 1.58 49,675
Oct 01 2021 1.68 0.18 12.0% 1.57 1.68 1.41 20,046
Sep 30 2021 1.50 -0.08 -5.06% 1.50 1.58 1.45 19,436
Sep 29 2021 1.58 -0.06 -3.66% 1.52 1.61 1.45 11,134
Sep 28 2021 1.64 0.00 +0.00% 1.64 1.65 1.40 0
Sep 28 2021 1.64 0.03 1.86% 1.64 1.65 1.40 20,818
Sep 27 2021 1.61 0.01 0.63% 1.645 1.68 1.56 21,004
Sep 24 2021 1.60 -0.03 -1.84% 1.63 1.63 1.45 21,135
Sep 23 2021 1.63 0.00 +0.00% 1.44 1.69 1.32 0
Sep 23 2021 1.63 0.18 12.41% 1.44 1.69 1.32 118,425
Sep 22 2021 1.45 0.00 +0.00% 1.49 1.49 1.44 0
Sep 22 2021 1.45 -0.04 -2.68% 1.49 1.49 1.44 20,684
Sep 21 2021 1.49 0.00 +0.00% 1.44 1.49 1.39 0
Sep 21 2021 1.49 0.04 2.76% 1.44 1.49 1.39 16,262
Sep 20 2021 1.45 0.00 +0.00% 1.42 1.49 1.37 0
Sep 20 2021 1.45 0.03 2.11% 1.42 1.49 1.37 17,761
Sep 17 2021 1.42 0.00 +0.00% 1.11 1.49 1.11 0
Sep 17 2021 1.42 0.31 27.93% 1.11 1.49 1.11 170,357
Sep 16 2021 1.11 0.03 2.78% 1.13 1.14 1.00 22,103
Sep 15 2021 1.08 0.08 8.0% 1.00 1.14 0.95 35,670
Sep 14 2021 1.00 0.00 +0.00% 0.995 1.00 0.91 0
Sep 14 2021 1.00 0.02 2.04% 0.995 1.00 0.91 13,734
Sep 13 2021 0.98 -0.02 -2.0% 1.00 1.00 0.835 11,573
Sep 10 2021 1.00 0.02 2.04% 1.035 1.035 0.55 65,845
Sep 09 2021 0.98 -0.02 -2.0% 1.00 1.21 0.90 44,160
Sep 08 2021 1.00 0.00 +0.00% 0.69 1.00 0.68 0
Sep 08 2021 1.00 0.31 44.93% 0.69 1.00 0.68 24,311
Sep 07 2021 0.69 0.00 0.0% 0.68 0.69 0.58 42,078


Your Recent History
USOTC
GMPW
Give Me Po..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.