Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfslope Energy Inc (OP: GSPE )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 30, 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 (%)
Jan 31, 2019 0.0430 0.0490 0.0430 0.0450 1,767,412 +0.00(+0.45%)
Jan 30, 2019 0.0455 0.0500 0.0428 0.0448 665,021 -0.01(-18.55%)
Jan 29, 2019 0.0548 0.0550 0.0450 0.0550 2,479,309 +0.00(+3.58%)
Jan 28, 2019 0.0574 0.0574 0.0529 0.0531 521,170 -0.00(-7.49%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0574 430,500 -0.00(-1.03%)
Jan 24, 2019 0.0600 0.0600 0.0573 0.0580 973,664 +0.00(+1.75%)
Jan 23, 2019 0.0625 0.0625 0.0550 0.0570 836,788 -0.00(-0.87%)
Jan 22, 2019 0.0695 0.0725 0.0555 0.0575 1,653,254 -0.01(-17.86%)
Jan 18, 2019 0.0810 0.0810 0.0675 0.0700 879,700 -0.00(-6.67%)
Jan 17, 2019 0.0700 0.0750 0.0554 0.0750 1,112,243 +0.01(+15.38%)
Jan 16, 2019 0.0820 0.0820 0.0499 0.0650 1,458,249 -0.01(-13.33%)
Jan 15, 2019 0.0820 0.0820 0.0750 0.0750 1,313,327 -0.01(-6.25%)
Jan 14, 2019 0.0800 0.0800 0.0700 0.0800 848,041 +0.00(+0.00%)
Jan 11, 2019 0.0695 0.0825 0.0694 0.0800 5,175,700 +0.01(+15.11%)
Jan 10, 2019 0.0732 0.0830 0.0687 0.0695 1,914,340 +0.00(+1.16%)
Jan 09, 2019 0.0670 0.0750 0.0670 0.0687 2,064,884 +0.00(+5.69%)
Jan 08, 2019 0.0668 0.0668 0.0630 0.0650 951,795 +0.00(+1.56%)
Jan 07, 2019 0.0645 0.0670 0.0600 0.0640 1,250,185 +0.00(+2.40%)
Jan 04, 2019 0.0500 0.0630 0.0500 0.0625 1,734,500 +0.01(+27.81%)
Jan 03, 2019 0.0450 0.0489 0.0443 0.0489 939,192 +0.00(+8.67%)
Jan 02, 2019 0.0435 0.0450 0.0410 0.0450 1,317,239 +0.00(+2.27%)
Dec 31, 2018 0.0400 0.0450 0.0390 0.0440 10,524,100 +0.00(+4.76%)
Dec 28, 2018 0.0425 0.0440 0.0365 0.0420 1,926,700 -0.00(-1.18%)
Dec 27, 2018 0.0425 0.0469 0.0400 0.0425 1,285,200 +0.00(+1.19%)
Dec 26, 2018 0.0430 0.0440 0.0300 0.0420 779,868 +0.01(+40.00%)
Dec 24, 2018 0.0330 0.0400 0.0300 0.0300 711,500 -0.01(-14.53%)
Dec 21, 2018 0.0375 0.0400 0.0296 0.0351 915,700 -0.00(-12.03%)
Dec 20, 2018 0.0350 0.0400 0.0320 0.0399 525,474 +0.00(+14.00%)
Dec 19, 2018 0.0359 0.0375 0.0350 0.0350 985,733 -0.00(-6.17%)
Dec 18, 2018 0.0448 0.0448 0.0367 0.0373 809,595 -0.01(-16.74%)
Dec 17, 2018 0.0413 0.0455 0.0367 0.0448 765,201 +0.00(+5.41%)
Dec 14, 2018 0.0400 0.0451 0.0361 0.0425 1,666,400 -0.00(-5.35%)
Dec 13, 2018 0.0425 0.0460 0.0400 0.0449 1,439,941 +0.00(+5.65%)
Dec 12, 2018 0.0450 0.0525 0.0399 0.0425 1,148,306 +0.00(+6.25%)
Dec 11, 2018 0.0447 0.0450 0.0400 0.0400 1,504,313 -0.01(-15.61%)
Dec 10, 2018 0.0520 0.0520 0.0450 0.0474 383,958 -0.00(-8.85%)
Dec 07, 2018 0.0475 0.0550 0.0440 0.0520 505,500 +0.00(+9.47%)
Dec 06, 2018 0.0500 0.0500 0.0390 0.0475 886,350 +0.00(+0.00%)
Dec 04, 2018 0.0523 0.0540 0.0450 0.0475 1,196,000 -0.00(-5.00%)
Dec 03, 2018 0.0540 0.0540 0.0500 0.0500 782,985 +0.00(+5.93%)
Nov 30, 2018 0.0450 0.0499 0.0385 0.0472 1,478,500 -0.01(-10.44%)
Nov 29, 2018 0.0639 0.0639 0.0440 0.0527 1,011,100 -0.00(-2.95%)
Nov 28, 2018 0.0640 0.0640 0.0538 0.0543 1,016,639 -0.01(-16.46%)
Nov 27, 2018 0.0560 0.0650 0.0540 0.0650 1,502,662 +0.01(+22.64%)
Nov 26, 2018 0.0480 0.0700 0.0450 0.0530 2,226,353 +0.00(+10.42%)
Nov 23, 2018 0.0525 0.0575 0.0460 0.0480 214,600 +0.00(+6.67%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Nov 20, 2018 0.0417 0.0455 0.0370 0.0430 13,134,109 +0.01(+16.22%)
Nov 19, 2018 0.0390 0.0400 0.0370 0.0370 742,718 -0.00(-5.13%)
Nov 16, 2018 0.0390 0.0405 0.0360 0.0390 1,408,500 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0445 0.0380 0.0390 913,950 -0.00(-2.01%)
Nov 14, 2018 0.0385 0.0425 0.0375 0.0398 554,289 +0.00(+10.56%)
Nov 13, 2018 0.0365 0.0400 0.0351 0.0360 1,039,140 -0.00(-2.70%)
Nov 12, 2018 0.0350 0.0403 0.0350 0.0370 450,736 -0.00(-7.50%)
Nov 09, 2018 0.0398 0.0448 0.0388 0.0400 2,281,700 +0.00(+1.01%)
Nov 08, 2018 0.0390 0.0400 0.0360 0.0396 602,105 -0.00(-0.25%)
Nov 07, 2018 0.0410 0.0410 0.0378 0.0397 826,840 +0.00(+1.02%)
Nov 06, 2018 0.0500 0.0500 0.0370 0.0393 1,578,328 -0.00(-2.72%)
Nov 05, 2018 0.0450 0.0450 0.0351 0.0404 1,156,866 -0.00(-8.18%)
Nov 02, 2018 0.0420 0.0450 0.0400 0.0440 1,882,400 +0.00(+10.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.