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 (%)
Feb 28, 2018 0.0800 0.0820 0.0789 0.0789 197,210 -0.00(-1.25%)
Feb 27, 2018 0.0800 0.0800 0.0799 0.0799 14,999 -0.00(-0.19%)
Feb 26, 2018 0.0824 0.0900 0.0777 0.0800 296,644 +0.00(+0.00%)
Feb 23, 2018 0.0825 0.0900 0.0798 0.0800 587,680 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0781 0.0800 382,138 -0.01(-5.88%)
Feb 21, 2018 0.0900 0.0900 0.0850 0.0850 96,074 +0.00(+0.00%)
Feb 20, 2018 0.0920 0.0920 0.0850 0.0850 217,606 -0.00(-5.56%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Feb 15, 2018 0.0925 0.0925 0.0805 0.0880 91,500 -0.00(-1.54%)
Feb 14, 2018 0.0900 0.0920 0.0894 0.0894 12,130 +0.00(+1.51%)
Feb 13, 2018 0.0900 0.0950 0.0805 0.0880 348,707 +0.00(+1.73%)
Feb 12, 2018 0.0701 0.0900 0.0700 0.0866 596,662 +0.01(+11.82%)
Feb 09, 2018 0.0826 0.0880 0.0720 0.0774 145,060 -0.00(-5.84%)
Feb 08, 2018 0.0826 0.0826 0.0818 0.0822 24,988 -0.00(-0.36%)
Feb 07, 2018 0.0827 0.0827 0.0825 0.0825 65,270 -0.00(-0.24%)
Feb 06, 2018 0.0825 0.0827 0.0825 0.0827 158,074 -0.00(-0.12%)
Feb 05, 2018 0.0855 0.0855 0.0810 0.0828 183,190 -0.00(-2.01%)
Feb 02, 2018 0.0762 0.0849 0.0762 0.0845 63,999 +0.01(+11.04%)
Feb 01, 2018 0.0780 0.0803 0.0761 0.0761 182,575 -0.00(-2.44%)
Jan 31, 2018 0.0800 0.0800 0.0750 0.0780 135,438 -0.00(-2.50%)
Jan 30, 2018 0.0750 0.0850 0.0670 0.0800 951,203 +0.01(+14.33%)
Jan 29, 2018 0.0844 0.0844 0.0674 0.0700 615,353 -0.01(-17.09%)
Jan 26, 2018 0.0755 0.0844 0.0700 0.0844 544,171 +0.01(+8.90%)
Jan 25, 2018 0.0850 0.0900 0.0750 0.0775 342,469 -0.01(-13.89%)
Jan 24, 2018 0.0925 0.0950 0.0900 0.0900 182,426 +0.00(+0.00%)
Jan 23, 2018 0.0950 0.0950 0.0900 0.0900 134,461 +0.00(+0.56%)
Jan 22, 2018 0.0920 0.0950 0.0892 0.0895 206,656 -0.00(-0.56%)
Jan 19, 2018 0.0880 0.0900 0.0850 0.0900 251,519 +0.00(+5.88%)
Jan 18, 2018 0.0950 0.0950 0.0825 0.0850 392,027 -0.00(-3.95%)
Jan 17, 2018 0.0990 0.0990 0.0880 0.0885 201,716 -0.01(-9.69%)
Jan 16, 2018 0.1150 0.1150 0.0860 0.0980 885,500 -0.01(-11.71%)
Jan 12, 2018 0.1110 0.1110 0.1110 0 +0.01(+5.71%)
Jan 11, 2018 0.1050 0.1100 0.1000 0.1050 1,254,963 +0.00(+0.00%)
Jan 10, 2018 0.0860 0.1060 0.0860 0.1050 823,070 +0.01(+7.14%)
Jan 09, 2018 0.1145 0.1200 0.0900 0.0980 1,109,314 -0.02(-13.73%)
Jan 08, 2018 0.1095 0.1300 0.1042 0.1136 2,988,757 +0.01(+5.48%)
Jan 05, 2018 0.1100 0.1110 0.0965 0.1077 5,257,094 +0.01(+7.70%)
Jan 04, 2018 0.0875 0.1000 0.0850 0.1000 1,217,503 +0.02(+28.66%)
Jan 03, 2018 0.0625 0.0900 0.0625 0.0777 595,600 +0.01(+23.37%)
Jan 02, 2018 0.0650 0.0650 0.0600 0.0630 448,457 -0.00(-3.08%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2017 0.0650 0.0650 0.0590 0.0650 192,226 +0.01(+8.33%)
Dec 27, 2017 0.0592 0.0650 0.0592 0.0600 165,846 +0.00(+4.35%)
Dec 26, 2017 0.0600 0.0600 0.0575 0.0575 85,705 -0.01(-9.90%)
Dec 22, 2017 0.0551 0.0660 0.0551 0.0638 97,055 +0.01(+17.74%)
Dec 21, 2017 0.0573 0.0660 0.0539 0.0542 240,047 -0.00(-6.39%)
Dec 20, 2017 0.0587 0.0599 0.0551 0.0579 324,695 +0.00(+0.70%)
Dec 19, 2017 0.0600 0.0600 0.0560 0.0575 298,250 +0.00(+4.55%)
Dec 18, 2017 0.0670 0.0670 0.0550 0.0550 392,695 -0.01(-18.97%)
Dec 15, 2017 0.0650 0.0700 0.0620 0.0679 648,478 +0.00(+6.05%)
Dec 14, 2017 0.0570 0.0650 0.0565 0.0640 678,766 +0.01(+12.28%)
Dec 13, 2017 0.0545 0.0630 0.0545 0.0570 130,833 +0.00(+0.00%)
Dec 12, 2017 0.0560 0.0660 0.0515 0.0570 490,829 +0.00(+2.24%)
Dec 11, 2017 0.0560 0.0560 0.0525 0.0558 928,290 +0.00(+1.36%)
Dec 08, 2017 0.0560 0.0560 0.0550 0.0550 90,114 +0.00(+0.00%)
Dec 07, 2017 0.0541 0.0600 0.0541 0.0550 201,300 +0.00(+2.90%)
Dec 06, 2017 0.0534 0.0534 0.0534 0.0534 5,000 +0.00(+0.47%)
Dec 05, 2017 0.0550 0.0600 0.0520 0.0532 266,166 -0.00(-1.71%)
Dec 04, 2017 0.0640 0.0640 0.0541 0.0541 553,016 -0.01(-9.79%)
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.