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
Last Price Updated: 9:31 AM EDT, May 13, 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 (%)
Oct 30, 2015 0.0490 0.0498 0.0440 0.0470 860,000 -0.00(-4.08%)
Oct 29, 2015 0.0490 0.0490 0.0490 0.0490 16,600 +0.00(+4.26%)
Oct 28, 2015 0.0447 0.0490 0.0447 0.0470 438,399 +0.00(+4.44%)
Oct 27, 2015 0.0444 0.0475 0.0420 0.0450 1,645,357 +0.00(+4.65%)
Oct 26, 2015 0.0465 0.0465 0.0430 0.0430 474,400 -0.00(-4.44%)
Oct 23, 2015 0.0451 0.0490 0.0450 0.0450 80,198 -0.00(-8.16%)
Oct 22, 2015 0.0450 0.0490 0.0450 0.0490 39,300 +0.01(+11.36%)
Oct 21, 2015 0.0450 0.0462 0.0440 0.0440 190,100 -0.00(-8.33%)
Oct 20, 2015 0.0411 0.0480 0.0411 0.0480 364,400 +0.00(+2.13%)
Oct 19, 2015 0.0480 0.0489 0.0470 0.0470 333,200 -0.00(-2.08%)
Oct 16, 2015 0.0494 0.0500 0.0480 0.0480 534,700 -0.00(-3.81%)
Oct 15, 2015 0.0499 0.0505 0.0456 0.0499 209,100 -0.00(-0.20%)
Oct 14, 2015 0.0524 0.0524 0.0500 0.0500 912,700 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-0.99%)
Oct 12, 2015 0.0525 0.0548 0.0505 0.0505 187,100 -0.00(-8.01%)
Oct 09, 2015 0.0549 0.0549 0.0512 0.0549 186,820 +0.00(+9.80%)
Oct 08, 2015 0.0500 0.0525 0.0470 0.0500 472,221 +0.00(+0.00%)
Oct 07, 2015 0.0490 0.0522 0.0451 0.0500 825,765 +0.00(+0.00%)
Oct 06, 2015 0.0520 0.0520 0.0500 0.0500 197,100 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0524 0.0500 0.0500 22,500 -0.00(-2.06%)
Oct 02, 2015 0.0516 0.0583 0.0470 0.0510 1,274,100 +0.00(+2.10%)
Oct 01, 2015 0.0498 0.0500 0.0498 0.0500 122,244 -0.00(-1.96%)
Sep 30, 2015 0.0550 0.0550 0.0510 0.0510 28,152 -0.00(-1.92%)
Sep 29, 2015 0.0521 0.0534 0.0520 0.0520 175,157 -0.01(-14.75%)
Sep 25, 2015 0.0610 0.0610 0.0610 0 +0.01(+17.08%)
Sep 24, 2015 0.0594 0.0594 0.0521 0.0521 72,100 -0.00(-5.27%)
Sep 23, 2015 0.0600 0.0600 0.0520 0.0550 443,700 -0.00(-8.33%)
Sep 22, 2015 0.0468 0.0600 0.0468 0.0600 102,500 +0.01(+18.81%)
Sep 21, 2015 0.0562 0.0562 0.0480 0.0505 1,074,877 -0.01(-10.14%)
Sep 18, 2015 0.0650 0.0667 0.0550 0.0562 689,709 -0.01(-17.35%)
Sep 17, 2015 0.0700 0.0825 0.0650 0.0680 321,091 -0.00(-2.44%)
Sep 16, 2015 0.0758 0.0758 0.0694 0.0697 191,382 -0.00(-6.32%)
Sep 15, 2015 0.0785 0.0785 0.0744 0.0744 12,779 -0.00(-0.80%)
Sep 14, 2015 0.0671 0.0785 0.0670 0.0750 307,000 +0.01(+10.29%)
Sep 11, 2015 0.0666 0.0680 0.0666 0.0680 200,070 +0.00(+2.09%)
Sep 10, 2015 0.0640 0.0969 0.0620 0.0666 156,531 +0.00(+3.59%)
Sep 09, 2015 0.0643 0.0650 0.0643 0.0643 123,600 -0.00(-0.77%)
Sep 08, 2015 0.0620 0.0704 0.0620 0.0648 495,700 +0.00(+8.00%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 03, 2015 0.0419 0.0625 0.0419 0.0500 875,040 +0.01(+19.05%)
Sep 02, 2015 0.0345 0.0483 0.0345 0.0420 552,959 +0.01(+23.53%)
Sep 01, 2015 0.0369 0.0380 0.0340 0.0340 592,900 +0.00(+0.00%)
Aug 31, 2015 0.0358 0.0418 0.0340 0.0340 939,053 -0.00(-4.23%)
Aug 28, 2015 0.0347 0.0399 0.0347 0.0355 135,600 +0.00(+1.43%)
Aug 27, 2015 0.0324 0.0400 0.0324 0.0350 246,500 +0.00(+7.69%)
Aug 26, 2015 0.0396 0.0396 0.0325 0.0325 368,500 -0.01(-18.34%)
Aug 25, 2015 0.0399 0.0469 0.0398 0.0398 219,300 -0.00(-0.50%)
Aug 24, 2015 0.0399 0.0484 0.0399 0.0400 205,000 +0.00(+0.00%)
Aug 21, 2015 0.0421 0.0421 0.0400 0.0400 150,000 +0.00(+0.00%)
Aug 20, 2015 0.0404 0.0424 0.0389 0.0400 358,100 -0.00(-2.20%)
Aug 19, 2015 0.0409 0.0409 0.0409 0.0409 70,000 +0.00(+2.25%)
Aug 18, 2015 0.0410 0.0420 0.0400 0.0400 394,000 -0.00(-4.76%)
Aug 17, 2015 0.0415 0.0420 0.0415 0.0420 70,001 +0.00(+0.00%)
Aug 14, 2015 0.0430 0.0438 0.0420 0.0420 360,200 +0.00(+4.48%)
Aug 13, 2015 0.0497 0.0540 0.0402 0.0402 238,300 -0.01(-19.28%)
Aug 12, 2015 0.0498 0.0498 0.0498 0.0498 10,000 -0.00(-5.86%)
Aug 10, 2015 0.0529 0.0529 0.0529 0 -0.00(-2.04%)
Aug 07, 2015 0.0404 0.0540 0.0400 0.0540 1,068,400 +0.01(+33.66%)
Aug 06, 2015 0.0425 0.0432 0.0404 0.0404 53,800 -0.01(-14.95%)
Aug 05, 2015 0.0421 0.0475 0.0410 0.0475 576,000 -0.01(-10.38%)
Aug 04, 2015 0.0485 0.0530 0.0421 0.0530 347,400 +0.00(+6.00%)
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.