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 (%)
Mar 29, 2019 0.0550 0.0730 0.0550 0.0730 1,256,700 +0.02(+32.73%)
Mar 28, 2019 0.0589 0.0595 0.0526 0.0550 555,535 +0.00(+2.61%)
Mar 27, 2019 0.0563 0.0565 0.0525 0.0536 613,818 -0.00(-5.13%)
Mar 26, 2019 0.0595 0.0595 0.0550 0.0565 834,220 -0.00(-1.74%)
Mar 25, 2019 0.0587 0.0590 0.0550 0.0575 253,525 -0.00(-2.54%)
Mar 22, 2019 0.0630 0.0630 0.0590 0.0590 262,400 -0.00(-4.07%)
Mar 21, 2019 0.0630 0.0650 0.0600 0.0615 604,453 -0.00(-3.91%)
Mar 20, 2019 0.0593 0.0660 0.0593 0.0640 730,086 +0.00(+7.74%)
Mar 19, 2019 0.0610 0.0610 0.0571 0.0594 1,004,789 +0.00(+0.68%)
Mar 18, 2019 0.0666 0.0710 0.0511 0.0590 2,441,330 -0.01(-15.71%)
Mar 15, 2019 0.0690 0.0703 0.0690 0.0700 1,354,000 +0.00(+2.04%)
Mar 14, 2019 0.0719 0.0750 0.0650 0.0686 983,433 +0.00(+5.54%)
Mar 13, 2019 0.0790 0.0790 0.0618 0.0650 1,396,338 -0.01(-8.45%)
Mar 12, 2019 0.0750 0.0780 0.0690 0.0710 1,048,637 +0.00(+1.28%)
Mar 11, 2019 0.0741 0.0750 0.0685 0.0701 963,478 -0.00(-4.23%)
Mar 08, 2019 0.0622 0.0732 0.0614 0.0732 2,353,900 +0.01(+17.12%)
Mar 07, 2019 0.0652 0.0675 0.0600 0.0625 248,364 +0.00(+0.00%)
Mar 06, 2019 0.0684 0.0685 0.0581 0.0625 287,271 -0.01(-8.63%)
Mar 05, 2019 0.0650 0.0685 0.0635 0.0684 1,813,591 +0.00(+2.40%)
Mar 04, 2019 0.0640 0.0680 0.0630 0.0668 1,756,640 +0.00(+4.37%)
Mar 01, 2019 0.0620 0.0640 0.0580 0.0640 373,700 +0.00(+4.92%)
Feb 28, 2019 0.0572 0.0615 0.0572 0.0610 713,481 +0.01(+14.02%)
Feb 27, 2019 0.0500 0.0535 0.0490 0.0535 631,189 +0.00(+7.00%)
Feb 26, 2019 0.0539 0.0550 0.0500 0.0500 530,875 -0.00(-0.99%)
Feb 25, 2019 0.0500 0.0561 0.0500 0.0505 344,015 -0.01(-12.93%)
Feb 22, 2019 0.0545 0.0580 0.0523 0.0580 600,600 +0.01(+9.43%)
Feb 21, 2019 0.0576 0.0605 0.0530 0.0530 334,965 -0.00(-7.99%)
Feb 20, 2019 0.0650 0.0689 0.0576 0.0576 540,197 -0.01(-11.38%)
Feb 19, 2019 0.0689 0.0690 0.0519 0.0650 1,150,290 -0.00(-5.66%)
Feb 15, 2019 0.0465 0.0689 0.0465 0.0689 2,202,100 +0.02(+54.83%)
Feb 14, 2019 0.0421 0.0463 0.0421 0.0445 686,068 -0.00(-1.11%)
Feb 13, 2019 0.0489 0.0489 0.0423 0.0450 357,200 +0.00(+3.69%)
Feb 12, 2019 0.0415 0.0492 0.0415 0.0434 336,479 +0.00(+2.12%)
Feb 11, 2019 0.0438 0.0440 0.0401 0.0425 305,850 +0.00(+0.00%)
Feb 08, 2019 0.0475 0.0475 0.0400 0.0425 1,359,500 -0.00(-2.52%)
Feb 07, 2019 0.0500 0.0522 0.0425 0.0436 1,405,781 +0.00(+2.59%)
Feb 06, 2019 0.0500 0.0500 0.0400 0.0425 1,777,610 -0.01(-15.00%)
Feb 05, 2019 0.0491 0.0500 0.0400 0.0500 5,029,984 +0.01(+14.68%)
Feb 04, 2019 0.0445 0.0455 0.0400 0.0436 1,134,256 -0.00(-0.91%)
Feb 01, 2019 0.0480 0.0480 0.0440 0.0440 683,800 -0.00(-2.22%)
Jan 31, 2019 0.0430 0.0490 0.0430 0.0450 1,767,412 +0.00(+0.45%)
Jan 30, 2019 0.0455 0.0500 0.0428 0.0448 665,021 -0.01(-18.55%)
Jan 29, 2019 0.0548 0.0550 0.0450 0.0550 2,479,309 +0.00(+3.58%)
Jan 28, 2019 0.0574 0.0574 0.0529 0.0531 521,170 -0.00(-7.49%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0574 430,500 -0.00(-1.03%)
Jan 24, 2019 0.0600 0.0600 0.0573 0.0580 973,664 +0.00(+1.75%)
Jan 23, 2019 0.0625 0.0625 0.0550 0.0570 836,788 -0.00(-0.87%)
Jan 22, 2019 0.0695 0.0725 0.0555 0.0575 1,653,254 -0.01(-17.86%)
Jan 18, 2019 0.0810 0.0810 0.0675 0.0700 879,700 -0.00(-6.67%)
Jan 17, 2019 0.0700 0.0750 0.0554 0.0750 1,112,243 +0.01(+15.38%)
Jan 16, 2019 0.0820 0.0820 0.0499 0.0650 1,458,249 -0.01(-13.33%)
Jan 15, 2019 0.0820 0.0820 0.0750 0.0750 1,313,327 -0.01(-6.25%)
Jan 14, 2019 0.0800 0.0800 0.0700 0.0800 848,041 +0.00(+0.00%)
Jan 11, 2019 0.0695 0.0825 0.0694 0.0800 5,175,700 +0.01(+15.11%)
Jan 10, 2019 0.0732 0.0830 0.0687 0.0695 1,914,340 +0.00(+1.16%)
Jan 09, 2019 0.0670 0.0750 0.0670 0.0687 2,064,884 +0.00(+5.69%)
Jan 08, 2019 0.0668 0.0668 0.0630 0.0650 951,795 +0.00(+1.56%)
Jan 07, 2019 0.0645 0.0670 0.0600 0.0640 1,250,185 +0.00(+2.40%)
Jan 04, 2019 0.0500 0.0630 0.0500 0.0625 1,734,500 +0.01(+27.81%)
Jan 03, 2019 0.0450 0.0489 0.0443 0.0489 939,192 +0.00(+8.67%)
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.