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 )

N/A UNCHANGED
Last 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, 2020 0.0188 0.0207 0.0188 0.0207 242,400 +0.00(+8.95%)
Jan 30, 2020 0.0190 0.0190 0.0189 0.0190 1,762,710 -0.00(-2.56%)
Jan 29, 2020 0.0200 0.0200 0.0190 0.0195 484,814 -0.00(-2.50%)
Jan 28, 2020 0.0200 0.0200 0.0198 0.0200 838,950 +0.00(+0.00%)
Jan 27, 2020 0.0200 0.0210 0.0191 0.0200 893,938 -0.00(-8.68%)
Jan 24, 2020 0.0220 0.0220 0.0196 0.0219 872,200 +0.00(+0.92%)
Jan 23, 2020 0.0211 0.0234 0.0211 0.0217 71,028 +0.00(+3.33%)
Jan 22, 2020 0.0200 0.0274 0.0200 0.0210 559,988 +0.00(+10.53%)
Jan 21, 2020 0.0200 0.0210 0.0190 0.0190 2,492,055 -0.00(-13.64%)
Jan 17, 2020 0.0210 0.0220 0.0199 0.0220 746,200 +0.00(+10.00%)
Jan 16, 2020 0.0201 0.0240 0.0196 0.0200 932,414 -0.00(-6.98%)
Jan 15, 2020 0.0200 0.0220 0.0188 0.0215 3,165,835 +0.00(+8.04%)
Jan 14, 2020 0.0200 0.0210 0.0190 0.0199 1,830,926 -0.00(-7.44%)
Jan 13, 2020 0.0201 0.0220 0.0200 0.0215 2,074,788 -0.00(-4.44%)
Jan 10, 2020 0.0230 0.0230 0.0219 0.0225 962,300 -0.00(-6.25%)
Jan 09, 2020 0.0350 0.0350 0.0230 0.0240 694,765 -0.00(-4.00%)
Jan 08, 2020 0.0250 0.0250 0.0240 0.0250 221,071 +0.00(+4.17%)
Jan 07, 2020 0.0240 0.0275 0.0210 0.0240 670,418 -0.00(-4.00%)
Jan 06, 2020 0.0250 0.0250 0.0240 0.0250 570,250 +0.00(+0.00%)
Jan 03, 2020 0.0260 0.0260 0.0207 0.0250 519,900 -0.00(-3.85%)
Jan 02, 2020 0.0250 0.0279 0.0240 0.0260 122,000 +0.00(+4.00%)
Dec 31, 2019 0.0333 0.0333 0.0229 0.0250 2,472,700 -0.00(-6.37%)
Dec 30, 2019 0.0295 0.0295 0.0248 0.0267 1,348,462 +0.00(+2.69%)
Dec 27, 2019 0.0280 0.0300 0.0255 0.0260 1,065,100 -0.00(-7.14%)
Dec 26, 2019 0.0283 0.0289 0.0261 0.0280 644,631 +0.00(+7.69%)
Dec 24, 2019 0.0291 0.0300 0.0260 0.0260 203,000 -0.00(-11.86%)
Dec 23, 2019 0.0300 0.0300 0.0280 0.0295 383,131 +0.00(+5.36%)
Dec 20, 2019 0.0280 0.0300 0.0280 0.0280 205,900 +0.00(+0.00%)
Dec 19, 2019 0.0275 0.0280 0.0250 0.0280 417,673 +0.00(+0.00%)
Dec 18, 2019 0.0280 0.0280 0.0272 0.0280 101,029 +0.00(+0.00%)
Dec 17, 2019 0.0270 0.0285 0.0250 0.0280 493,654 +0.00(+12.00%)
Dec 16, 2019 0.0240 0.0279 0.0200 0.0250 4,957,509 -0.00(-3.85%)
Dec 13, 2019 0.0287 0.0320 0.0257 0.0260 982,400 -0.00(-5.45%)
Dec 12, 2019 0.0274 0.0300 0.0272 0.0275 165,558 +0.00(+3.38%)
Dec 11, 2019 0.0291 0.0310 0.0261 0.0266 405,030 -0.00(-8.59%)
Dec 10, 2019 0.0295 0.0300 0.0291 0.0291 425,100 +0.00(+0.34%)
Dec 09, 2019 0.0277 0.0290 0.0265 0.0290 398,140 +0.00(+4.69%)
Dec 06, 2019 0.0287 0.0290 0.0272 0.0277 340,800 -0.00(-3.82%)
Dec 05, 2019 0.0285 0.0296 0.0275 0.0288 438,936 +0.00(+1.05%)
Dec 04, 2019 0.0275 0.0300 0.0251 0.0285 1,110,650 -0.00(-5.00%)
Dec 03, 2019 0.0307 0.0320 0.0299 0.0300 419,656 +0.00(+3.81%)
Dec 02, 2019 0.0320 0.0320 0.0286 0.0289 99,421 -0.00(-9.69%)
Nov 29, 2019 0.0320 0.0320 0.0320 0.0320 10,400 +0.00(+1.91%)
Nov 27, 2019 0.0320 0.0328 0.0280 0.0314 343,300 -0.00(-3.98%)
Nov 26, 2019 0.0305 0.0327 0.0290 0.0327 251,697 -0.00(-0.61%)
Nov 25, 2019 0.0333 0.0333 0.0310 0.0329 140,800 +0.00(+6.13%)
Nov 22, 2019 0.0300 0.0334 0.0290 0.0310 250,400 +0.00(+3.33%)
Nov 21, 2019 0.0320 0.0320 0.0300 0.0300 714,228 -0.00(-6.25%)
Nov 20, 2019 0.0334 0.0340 0.0315 0.0320 243,912 -0.00(-8.31%)
Nov 19, 2019 0.0340 0.0349 0.0340 0.0349 105,000 +0.00(+2.35%)
Nov 18, 2019 0.0400 0.0400 0.0310 0.0341 201,482 +0.00(+0.29%)
Nov 15, 2019 0.0355 0.0360 0.0340 0.0340 206,500 -0.00(-2.86%)
Nov 14, 2019 0.0350 0.0362 0.0340 0.0350 780,604 +0.00(+0.86%)
Nov 13, 2019 0.0350 0.0370 0.0347 0.0347 649,422 -0.00(-0.86%)
Nov 12, 2019 0.0330 0.0380 0.0330 0.0350 1,099,810 +0.00(+2.04%)
Nov 11, 2019 0.0340 0.0343 0.0302 0.0343 185,550 -0.00(-2.00%)
Nov 08, 2019 0.0350 0.0350 0.0336 0.0350 163,300 +0.00(+2.64%)
Nov 07, 2019 0.0340 0.0350 0.0325 0.0341 861,260 -0.00(-5.28%)
Nov 06, 2019 0.0425 0.0425 0.0321 0.0360 719,660 +0.00(+6.82%)
Nov 05, 2019 0.0310 0.0340 0.0310 0.0337 313,700 -0.00(-0.88%)
Nov 04, 2019 0.0350 0.0350 0.0315 0.0340 200,285 +0.00(+0.59%)
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.