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: 3:16 PM EDT, Sep 12, 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, 2020 0.0199 0.0250 0.0185 0.0218 4,415,800 +0.00(+28.24%)
Feb 27, 2020 0.0140 0.0182 0.0140 0.0170 4,701,762 +0.00(+21.43%)
Feb 26, 2020 0.0136 0.0140 0.0136 0.0140 813,330 +0.00(+7.69%)
Feb 25, 2020 0.0150 0.0150 0.0130 0.0130 944,493 -0.00(-12.16%)
Feb 24, 2020 0.0139 0.0150 0.0139 0.0148 646,128 -0.00(-1.33%)
Feb 21, 2020 0.0158 0.0165 0.0135 0.0150 1,463,100 -0.00(-9.09%)
Feb 20, 2020 0.0161 0.0176 0.0157 0.0165 2,968,557 -0.00(-2.94%)
Feb 19, 2020 0.0190 0.0190 0.0165 0.0170 862,245 -0.00(-4.49%)
Feb 18, 2020 0.0188 0.0190 0.0174 0.0178 1,914,807 -0.00(-4.81%)
Feb 14, 2020 0.0200 0.0200 0.0183 0.0187 605,900 -0.00(-6.50%)
Feb 13, 2020 0.0192 0.0200 0.0152 0.0200 1,020,374 +0.00(+2.56%)
Feb 12, 2020 0.0200 0.0210 0.0190 0.0195 4,835,727 -0.00(-2.50%)
Feb 11, 2020 0.0250 0.0250 0.0200 0.0200 572,303 -0.00(-9.09%)
Feb 10, 2020 0.0214 0.0220 0.0214 0.0220 1,081,396 +0.00(+1.85%)
Feb 07, 2020 0.0200 0.0225 0.0200 0.0216 758,800 +0.00(+5.37%)
Feb 06, 2020 0.0205 0.0207 0.0200 0.0205 932,520 -0.00(-0.97%)
Feb 05, 2020 0.0190 0.0207 0.0190 0.0207 1,072,343 +0.00(+6.15%)
Feb 04, 2020 0.0190 0.0195 0.0190 0.0195 614,757 -0.00(-2.99%)
Feb 03, 2020 0.0200 0.0201 0.0188 0.0201 624,299 -0.00(-2.90%)
Jan 31, 2020 0.0188 0.0207 0.0188 0.0207 242,400 +0.00(+8.95%)
Jan 30, 2020 0.0190 0.0190 0.0189 0.0190 1,762,710 -0.00(-2.56%)
Jan 29, 2020 0.0200 0.0200 0.0190 0.0195 484,814 -0.00(-2.50%)
Jan 28, 2020 0.0200 0.0200 0.0198 0.0200 838,950 +0.00(+0.00%)
Jan 27, 2020 0.0200 0.0210 0.0191 0.0200 893,938 -0.00(-8.68%)
Jan 24, 2020 0.0220 0.0220 0.0196 0.0219 872,200 +0.00(+0.92%)
Jan 23, 2020 0.0211 0.0234 0.0211 0.0217 71,028 +0.00(+3.33%)
Jan 22, 2020 0.0200 0.0274 0.0200 0.0210 559,988 +0.00(+10.53%)
Jan 21, 2020 0.0200 0.0210 0.0190 0.0190 2,492,055 -0.00(-13.64%)
Jan 17, 2020 0.0210 0.0220 0.0199 0.0220 746,200 +0.00(+10.00%)
Jan 16, 2020 0.0201 0.0240 0.0196 0.0200 932,414 -0.00(-6.98%)
Jan 15, 2020 0.0200 0.0220 0.0188 0.0215 3,165,835 +0.00(+8.04%)
Jan 14, 2020 0.0200 0.0210 0.0190 0.0199 1,830,926 -0.00(-7.44%)
Jan 13, 2020 0.0201 0.0220 0.0200 0.0215 2,074,788 -0.00(-4.44%)
Jan 10, 2020 0.0230 0.0230 0.0219 0.0225 962,300 -0.00(-6.25%)
Jan 09, 2020 0.0350 0.0350 0.0230 0.0240 694,765 -0.00(-4.00%)
Jan 08, 2020 0.0250 0.0250 0.0240 0.0250 221,071 +0.00(+4.17%)
Jan 07, 2020 0.0240 0.0275 0.0210 0.0240 670,418 -0.00(-4.00%)
Jan 06, 2020 0.0250 0.0250 0.0240 0.0250 570,250 +0.00(+0.00%)
Jan 03, 2020 0.0260 0.0260 0.0207 0.0250 519,900 -0.00(-3.85%)
Jan 02, 2020 0.0250 0.0279 0.0240 0.0260 122,000 +0.00(+4.00%)
Dec 31, 2019 0.0333 0.0333 0.0229 0.0250 2,472,700 -0.00(-6.37%)
Dec 30, 2019 0.0295 0.0295 0.0248 0.0267 1,348,462 +0.00(+2.69%)
Dec 27, 2019 0.0280 0.0300 0.0255 0.0260 1,065,100 -0.00(-7.14%)
Dec 26, 2019 0.0283 0.0289 0.0261 0.0280 644,631 +0.00(+7.69%)
Dec 24, 2019 0.0291 0.0300 0.0260 0.0260 203,000 -0.00(-11.86%)
Dec 23, 2019 0.0300 0.0300 0.0280 0.0295 383,131 +0.00(+5.36%)
Dec 20, 2019 0.0280 0.0300 0.0280 0.0280 205,900 +0.00(+0.00%)
Dec 19, 2019 0.0275 0.0280 0.0250 0.0280 417,673 +0.00(+0.00%)
Dec 18, 2019 0.0280 0.0280 0.0272 0.0280 101,029 +0.00(+0.00%)
Dec 17, 2019 0.0270 0.0285 0.0250 0.0280 493,654 +0.00(+12.00%)
Dec 16, 2019 0.0240 0.0279 0.0200 0.0250 4,957,509 -0.00(-3.85%)
Dec 13, 2019 0.0287 0.0320 0.0257 0.0260 982,400 -0.00(-5.45%)
Dec 12, 2019 0.0274 0.0300 0.0272 0.0275 165,558 +0.00(+3.38%)
Dec 11, 2019 0.0291 0.0310 0.0261 0.0266 405,030 -0.00(-8.59%)
Dec 10, 2019 0.0295 0.0300 0.0291 0.0291 425,100 +0.00(+0.34%)
Dec 09, 2019 0.0277 0.0290 0.0265 0.0290 398,140 +0.00(+4.69%)
Dec 06, 2019 0.0287 0.0290 0.0272 0.0277 340,800 -0.00(-3.82%)
Dec 05, 2019 0.0285 0.0296 0.0275 0.0288 438,936 +0.00(+1.05%)
Dec 04, 2019 0.0275 0.0300 0.0251 0.0285 1,110,650 -0.00(-5.00%)
Dec 03, 2019 0.0307 0.0320 0.0299 0.0300 419,656 +0.00(+3.81%)
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.