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 (%)
Dec 31, 2020 0.0043 0.0043 0.0043 935,871 -0.00(-6.52%)
Dec 30, 2020 0.0048 0.0048 0.0041 0.0046 935,871 +0.00(+2.22%)
Dec 29, 2020 0.0040 0.0048 0.0040 0.0045 339,843 +0.00(+12.50%)
Dec 28, 2020 0.0045 0.0048 0.0040 0.0040 411,050 +0.00(+0.00%)
Dec 24, 2020 0.0039 0.0048 0.0039 0.0040 885,400 +0.00(+5.26%)
Dec 23, 2020 0.0038 0.0042 0.0034 0.0038 1,631,349 -0.00(-5.00%)
Dec 22, 2020 0.0037 0.0043 0.0037 0.0040 1,962,739 +0.00(+0.00%)
Dec 21, 2020 0.0042 0.0042 0.0037 0.0040 1,607,764 -0.00(-9.09%)
Dec 18, 2020 0.0040 0.0044 0.0033 0.0044 6,630,700 +0.00(+22.22%)
Dec 17, 2020 0.0040 0.0040 0.0036 0.0036 620,989 +0.00(+0.00%)
Dec 16, 2020 0.0033 0.0042 0.0033 0.0036 1,846,774 +0.00(+2.86%)
Dec 15, 2020 0.0036 0.0036 0.0032 0.0035 2,248,187 +0.00(+0.00%)
Dec 14, 2020 0.0044 0.0044 0.0026 0.0035 6,232,922 -0.00(-22.22%)
Dec 11, 2020 0.0042 0.0045 0.0041 0.0045 449,800 +0.00(+7.14%)
Dec 10, 2020 0.0043 0.0047 0.0040 0.0042 1,517,447 -0.00(-2.33%)
Dec 09, 2020 0.0047 0.0049 0.0038 0.0043 1,068,050 -0.00(-4.44%)
Dec 08, 2020 0.0044 0.0048 0.0041 0.0045 294,375 -0.00(-2.17%)
Dec 07, 2020 0.0047 0.0050 0.0039 0.0046 925,794 -0.00(-2.13%)
Dec 04, 2020 0.0039 0.0050 0.0039 0.0047 724,500 +0.00(+9.30%)
Dec 03, 2020 0.0039 0.0044 0.0039 0.0043 4,748,955 -0.00(-12.24%)
Dec 02, 2020 0.0037 0.0049 0.0037 0.0049 923,725 +0.00(+13.95%)
Dec 01, 2020 0.0048 0.0048 0.0040 0.0043 608,230 +0.00(+0.00%)
Nov 30, 2020 0.0039 0.0043 0.0037 0.0043 231,253 -0.00(-2.27%)
Nov 27, 2020 0.0042 0.0044 0.0041 0.0044 481,900 +0.00(+2.33%)
Nov 25, 2020 0.0044 0.0044 0.0040 0.0043 102,000 -0.00(-10.42%)
Nov 24, 2020 0.0037 0.0048 0.0037 0.0048 624,000 +0.00(+20.00%)
Nov 23, 2020 0.0050 0.0050 0.0040 0.0040 236,000 -0.00(-4.76%)
Nov 20, 2020 0.0044 0.0044 0.0040 0.0042 126,000 -0.00(-4.55%)
Nov 19, 2020 0.0040 0.0045 0.0035 0.0044 786,056 +0.00(+7.32%)
Nov 18, 2020 0.0040 0.0041 0.0040 0.0041 559,538 +0.00(+0.00%)
Nov 17, 2020 0.0046 0.0046 0.0038 0.0041 2,278,413 +0.00(+2.50%)
Nov 16, 2020 0.0038 0.0041 0.0030 0.0040 2,110,573 -0.00(-4.76%)
Nov 13, 2020 0.0035 0.0042 0.0035 0.0042 2,485,600 +0.00(+0.00%)
Nov 12, 2020 0.0043 0.0043 0.0042 0.0042 218,725 -0.00(-2.33%)
Nov 11, 2020 0.0043 0.0043 0.0040 0.0043 457,484 -0.00(-2.27%)
Nov 10, 2020 0.0048 0.0048 0.0030 0.0044 2,700,642 -0.00(-12.00%)
Nov 09, 2020 0.0039 0.0055 0.0032 0.0050 3,259,249 +0.00(+13.64%)
Nov 06, 2020 0.0039 0.0045 0.0039 0.0044 53,000 -0.00(-8.33%)
Nov 05, 2020 0.0043 0.0050 0.0040 0.0048 958,394 +0.00(+11.63%)
Nov 04, 2020 0.0049 0.0049 0.0031 0.0043 1,364,472 -0.00(-18.87%)
Nov 03, 2020 0.0059 0.0060 0.0042 0.0053 651,534 -0.00(-10.17%)
Nov 02, 2020 0.0050 0.0071 0.0046 0.0059 1,587,305 +0.00(+25.53%)
Oct 30, 2020 0.0047 0.0047 0.0046 0.0047 80,900 +0.00(+9.30%)
Oct 29, 2020 0.0030 0.0043 0.0030 0.0043 2,504,350 +0.00(+7.50%)
Oct 28, 2020 0.0040 0.0040 0.0037 0.0040 25,913 +0.00(+8.11%)
Oct 27, 2020 0.0031 0.0040 0.0031 0.0037 225,007 -0.00(-7.50%)
Oct 26, 2020 0.0042 0.0044 0.0031 0.0040 1,308,753 +0.00(+8.11%)
Oct 23, 2020 0.0047 0.0047 0.0030 0.0037 2,432,600 -0.00(-5.13%)
Oct 22, 2020 0.0041 0.0043 0.0027 0.0039 2,246,558 -0.00(-9.30%)
Oct 21, 2020 0.0043 0.0044 0.0041 0.0043 326,070 -0.00(-2.27%)
Oct 20, 2020 0.0044 0.0045 0.0044 0.0044 102,595 -0.00(-6.38%)
Oct 19, 2020 0.0050 0.0050 0.0040 0.0047 297,352 -0.00(-7.84%)
Oct 16, 2020 0.0050 0.0060 0.0026 0.0051 4,592,200 -0.00(-7.27%)
Oct 15, 2020 0.0056 0.0056 0.0050 0.0055 45,499 -0.00(-1.79%)
Oct 14, 2020 0.0049 0.0057 0.0048 0.0056 602,879 +0.00(+14.29%)
Oct 13, 2020 0.0055 0.0055 0.0049 0.0049 146,967 -0.00(-7.55%)
Oct 12, 2020 0.0053 0.0053 0.0053 0.0053 126,804 +0.00(+1.92%)
Oct 09, 2020 0.0053 0.0055 0.0052 0.0052 111,400 -0.00(-3.70%)
Oct 08, 2020 0.0054 0.0055 0.0054 0.0054 226,533 -0.00(-3.57%)
Oct 07, 2020 0.0052 0.0065 0.0052 0.0056 688,227 +0.00(+7.69%)
Oct 06, 2020 0.0054 0.0067 0.0051 0.0052 909,197 +0.00(+1.96%)
Oct 05, 2020 0.0060 0.0068 0.0050 0.0051 1,791,510 -0.00(-7.27%)
Oct 02, 2020 0.0060 0.0065 0.0050 0.0055 501,000 -0.00(-8.33%)
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.