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 (%)
Oct 31, 2016 0.0330 0.0330 0.0330 0.0330 35,000 -0.00(-5.71%)
Oct 28, 2016 0.0330 0.0350 0.0330 0.0350 107,000 +0.00(+0.29%)
Oct 27, 2016 0.0300 0.0349 0.0300 0.0349 259,858 +0.00(+5.76%)
Oct 26, 2016 0.0350 0.0350 0.0330 0.0330 459,530 -0.00(-5.71%)
Oct 25, 2016 0.0350 0.0350 0.0350 0.0350 73,900 -0.00(-10.26%)
Oct 24, 2016 0.0390 0.0390 0.0369 0.0390 154,113 +0.00(+3.46%)
Oct 21, 2016 0.0385 0.0385 0.0334 0.0377 207,317 -0.00(-2.09%)
Oct 20, 2016 0.0390 0.0390 0.0377 0.0385 69,961 -0.00(-1.03%)
Oct 19, 2016 0.0378 0.0400 0.0378 0.0389 123,200 +0.00(+1.09%)
Oct 18, 2016 0.0385 0.0385 0.0385 0.0385 10,000 +0.00(+6.89%)
Oct 17, 2016 0.0354 0.0360 0.0342 0.0360 532,496 +0.00(+1.41%)
Oct 12, 2016 0.0355 0.0355 0.0355 0 +0.00(+4.41%)
Oct 11, 2016 0.0340 0.0340 0.0340 0.0340 107,147 -0.00(-2.86%)
Oct 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 05, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Oct 03, 2016 0.0355 0.0358 0.0345 0.0350 338,800 -0.00(-1.41%)
Sep 30, 2016 0.0360 0.0360 0.0340 0.0355 150,297 -0.00(-1.11%)
Sep 29, 2016 0.0350 0.0359 0.0345 0.0359 360,650 +0.00(+5.59%)
Sep 28, 2016 0.0340 0.0340 0.0330 0.0340 291,147 +0.00(+13.33%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0297 0.0300 335,000 -0.01(-15.97%)
Sep 23, 2016 0.0350 0.0357 0.0350 0.0357 108,809 +0.00(+2.00%)
Sep 22, 2016 0.0301 0.0358 0.0301 0.0350 126,550 -0.00(-1.41%)
Sep 21, 2016 0.0351 0.0358 0.0350 0.0355 238,952 +0.00(+7.58%)
Sep 20, 2016 0.0330 0.0330 0.0330 0.0330 91,121 -0.00(-7.82%)
Sep 19, 2016 0.0350 0.0358 0.0344 0.0358 92,900 +0.00(+8.48%)
Sep 16, 2016 0.0330 0.0330 0.0330 0.0330 20,000 -0.00(-1.37%)
Sep 14, 2016 0.0335 0.0335 0.0335 0 +0.00(+4.56%)
Sep 13, 2016 0.0330 0.0330 0.0320 0.0320 69,650 -0.00(-4.48%)
Sep 12, 2016 0.0335 0.0335 0.0335 0.0335 10,000 +0.00(+4.69%)
Sep 09, 2016 0.0280 0.0358 0.0280 0.0320 251,000 -0.00(-10.61%)
Sep 08, 2016 0.0357 0.0358 0.0357 0.0358 82,139 +0.00(+2.29%)
Sep 07, 2016 0.0350 0.0350 0.0348 0.0350 83,000 -0.00(-2.78%)
Sep 06, 2016 0.0360 0.0367 0.0350 0.0360 274,919 -0.00(-6.25%)
Sep 01, 2016 0.0384 0.0384 0.0384 0 -0.00(-4.00%)
Aug 31, 2016 0.0380 0.0400 0.0380 0.0400 374,000 +0.00(+2.56%)
Aug 30, 2016 0.0381 0.0390 0.0380 0.0390 735,000 +0.00(+6.85%)
Aug 26, 2016 0.0365 0.0365 0.0365 0 -0.00(-8.75%)
Aug 25, 2016 0.0400 0.0400 0.0375 0.0400 130,000 +0.00(+8.11%)
Aug 24, 2016 0.0400 0.0400 0.0365 0.0370 545,000 -0.00(-1.33%)
Aug 23, 2016 0.0360 0.0375 0.0360 0.0375 245,199 +0.00(+4.17%)
Aug 22, 2016 0.0321 0.0374 0.0321 0.0360 378,133 +0.00(+12.15%)
Aug 19, 2016 0.0338 0.0338 0.0313 0.0321 75,000 -0.00(-7.23%)
Aug 18, 2016 0.0379 0.0379 0.0343 0.0346 206,500 -0.00(-8.95%)
Aug 17, 2016 0.0399 0.0399 0.0380 0.0380 50,004 +0.00(+0.00%)
Aug 16, 2016 0.0380 0.0380 0.0379 0.0380 260,000 -0.00(-1.30%)
Aug 15, 2016 0.0399 0.0400 0.0385 0.0385 81,000 +0.00(+1.05%)
Aug 12, 2016 0.0396 0.0398 0.0381 0.0381 41,500 -0.00(-4.27%)
Aug 11, 2016 0.0399 0.0399 0.0396 0.0398 12,700 -0.00(-0.03%)
Aug 10, 2016 0.0380 0.0398 0.0378 0.0398 135,200 -0.00(-0.23%)
Aug 09, 2016 0.0445 0.0445 0.0382 0.0399 68,726 -0.00(-2.68%)
Aug 05, 2016 0.0410 0.0410 0.0410 0 +0.00(+3.80%)
Aug 04, 2016 0.0409 0.0430 0.0395 0.0395 457,814 -0.00(-2.95%)
Aug 03, 2016 0.0418 0.0418 0.0401 0.0407 45,229 +0.00(+1.75%)
Aug 02, 2016 0.0450 0.0450 0.0400 0.0400 283,000 -0.00(-6.98%)
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.