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 (%)
Oct 31, 2018 0.0440 0.0440 0.0400 0.0429 1,698,539 +0.00(+0.94%)
Oct 30, 2018 0.0435 0.0450 0.0413 0.0425 1,243,797 -0.00(-5.56%)
Oct 29, 2018 0.0400 0.0505 0.0400 0.0450 738,063 -0.00(-9.27%)
Oct 26, 2018 0.0520 0.0520 0.0487 0.0496 213,500 +0.00(+1.22%)
Oct 25, 2018 0.0510 0.0510 0.0446 0.0490 352,579 +0.00(+0.00%)
Oct 24, 2018 0.0460 0.0508 0.0460 0.0490 216,300 +0.00(+9.87%)
Oct 23, 2018 0.0480 0.0480 0.0440 0.0446 527,136 -0.00(-4.70%)
Oct 22, 2018 0.0500 0.0510 0.0468 0.0468 589,851 -0.00(-6.40%)
Oct 19, 2018 0.0550 0.0550 0.0475 0.0500 676,300 +0.00(+3.09%)
Oct 18, 2018 0.0500 0.0600 0.0485 0.0485 360,855 +0.00(+1.04%)
Oct 17, 2018 0.0519 0.0550 0.0480 0.0480 427,405 -0.00(-2.04%)
Oct 16, 2018 0.0485 0.0550 0.0485 0.0490 811,233 -0.00(-0.81%)
Oct 15, 2018 0.0520 0.0520 0.0460 0.0494 1,384,242 -0.00(-3.70%)
Oct 12, 2018 0.0565 0.0575 0.0500 0.0513 1,387,800 -0.01(-10.00%)
Oct 11, 2018 0.0570 0.0600 0.0525 0.0570 458,467 +0.00(+0.00%)
Oct 10, 2018 0.0590 0.0625 0.0550 0.0570 619,016 -0.00(-5.00%)
Oct 09, 2018 0.0680 0.0680 0.0550 0.0600 834,407 -0.00(-1.80%)
Oct 08, 2018 0.0690 0.0710 0.0611 0.0611 957,344 -0.01(-11.45%)
Oct 05, 2018 0.0630 0.0690 0.0600 0.0690 724,200 +0.01(+11.11%)
Oct 04, 2018 0.0700 0.0700 0.0600 0.0621 407,317 -0.00(-5.91%)
Oct 03, 2018 0.0719 0.0719 0.0650 0.0660 524,506 -0.00(-7.04%)
Oct 02, 2018 0.0730 0.0730 0.0650 0.0710 601,478 +0.00(+7.58%)
Oct 01, 2018 0.0625 0.0762 0.0600 0.0660 673,209 -0.01(-8.33%)
Sep 28, 2018 0.0565 0.0720 0.0565 0.0720 615,200 +0.02(+27.43%)
Sep 27, 2018 0.0590 0.0590 0.0520 0.0565 585,288 -0.00(-1.74%)
Sep 26, 2018 0.0590 0.0590 0.0550 0.0575 674,913 -0.00(-2.54%)
Sep 25, 2018 0.0595 0.0625 0.0571 0.0590 737,356 -0.00(-0.84%)
Sep 24, 2018 0.0600 0.0650 0.0559 0.0595 491,902 +0.00(+0.85%)
Sep 21, 2018 0.0600 0.0604 0.0550 0.0590 871,700 +0.00(+0.00%)
Sep 20, 2018 0.0690 0.0690 0.0550 0.0590 982,790 -0.01(-11.28%)
Sep 19, 2018 0.0650 0.0690 0.0630 0.0665 990,164 +0.00(+2.31%)
Sep 18, 2018 0.0670 0.0670 0.0625 0.0650 944,298 +0.00(+4.84%)
Sep 17, 2018 0.0595 0.0695 0.0588 0.0620 1,323,527 +0.00(+5.08%)
Sep 14, 2018 0.0507 0.0595 0.0485 0.0590 2,456,400 +0.01(+18.00%)
Sep 13, 2018 0.0497 0.0507 0.0495 0.0500 832,396 +0.00(+0.60%)
Sep 12, 2018 0.0509 0.0509 0.0470 0.0497 2,064,294 -0.00(-0.60%)
Sep 11, 2018 0.0460 0.0510 0.0460 0.0500 735,850 +0.00(+4.17%)
Sep 10, 2018 0.0503 0.0595 0.0480 0.0480 4,880,470 -0.00(-4.00%)
Sep 07, 2018 0.0500 0.0525 0.0480 0.0500 743,100 +0.00(+4.60%)
Sep 06, 2018 0.0490 0.0540 0.0410 0.0478 2,087,434 -0.01(-9.98%)
Sep 05, 2018 0.0595 0.0595 0.0504 0.0531 2,430,257 -0.01(-10.76%)
Sep 04, 2018 0.0640 0.0650 0.0550 0.0595 1,893,255 -0.00(-0.83%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Aug 30, 2018 0.0680 0.0700 0.0625 0.0630 2,589,606 -0.00(-1.56%)
Aug 29, 2018 0.0710 0.0711 0.0595 0.0640 2,607,246 -0.01(-8.31%)
Aug 28, 2018 0.0800 0.0825 0.0667 0.0698 1,614,970 -0.01(-12.75%)
Aug 27, 2018 0.0875 0.0875 0.0571 0.0800 3,016,739 -0.01(-8.57%)
Aug 24, 2018 0.1000 0.1000 0.0868 0.0875 749,800 -0.01(-10.71%)
Aug 23, 2018 0.1048 0.1048 0.0950 0.0980 473,371 -0.01(-5.86%)
Aug 22, 2018 0.1050 0.1200 0.1030 0.1041 836,520 +0.00(+2.06%)
Aug 21, 2018 0.1220 0.1220 0.0950 0.1020 668,626 +0.00(+5.15%)
Aug 20, 2018 0.0950 0.1001 0.0850 0.0970 876,802 +0.01(+9.23%)
Aug 17, 2018 0.0860 0.0950 0.0810 0.0888 654,400 -0.00(-0.22%)
Aug 16, 2018 0.1000 0.1020 0.0860 0.0890 899,667 -0.01(-10.46%)
Aug 15, 2018 0.0850 0.1100 0.0850 0.0994 394,543 -0.00(-0.60%)
Aug 14, 2018 0.1100 0.1250 0.0875 0.1000 1,467,805 -0.01(-8.51%)
Aug 13, 2018 0.1138 0.1175 0.1060 0.1093 909,624 -0.00(-0.64%)
Aug 10, 2018 0.1100 0.1175 0.1095 0.1100 10,839,000 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1200 0.1055 0.1100 900,197 -0.00(-3.85%)
Aug 08, 2018 0.1215 0.1215 0.1068 0.1144 500,738 +0.01(+6.32%)
Aug 07, 2018 0.1240 0.1240 0.1076 0.1076 711,835 -0.02(-13.23%)
Aug 06, 2018 0.1270 0.1270 0.1190 0.1240 1,539,605 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1295 0.1180 0.1240 960,400 -0.00(-0.40%)
Aug 02, 2018 0.1300 0.1300 0.1240 0.1245 2,220,062 -0.00(-3.71%)
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.