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 (%)
Apr 30, 2018 0.0630 0.0689 0.0630 0.0689 423,930 +0.01(+9.19%)
Apr 27, 2018 0.0650 0.0690 0.0631 0.0631 361,000 +0.00(+3.10%)
Apr 26, 2018 0.0690 0.0690 0.0612 0.0612 97,642 -0.01(-12.57%)
Apr 25, 2018 0.0622 0.0700 0.0593 0.0700 239,081 +0.01(+12.72%)
Apr 24, 2018 0.0682 0.0682 0.0520 0.0621 228,739 -0.00(-7.31%)
Apr 23, 2018 0.0670 0.0696 0.0670 0.0670 235,175 -0.00(-1.03%)
Apr 20, 2018 0.0699 0.0699 0.0655 0.0677 144,000 -0.00(-2.87%)
Apr 19, 2018 0.0692 0.0705 0.0655 0.0697 349,010 -0.00(-0.43%)
Apr 18, 2018 0.0670 0.0705 0.0655 0.0700 265,999 +0.00(+4.17%)
Apr 17, 2018 0.0671 0.0709 0.0670 0.0672 724,000 -0.00(-4.00%)
Apr 16, 2018 0.0700 0.0729 0.0657 0.0700 325,163 -0.00(-6.54%)
Apr 13, 2018 0.0700 0.0750 0.0690 0.0749 206,338 +0.00(+7.00%)
Apr 12, 2018 0.0700 0.0735 0.0696 0.0700 104,999 +0.00(+0.00%)
Apr 11, 2018 0.0745 0.0745 0.0674 0.0700 69,167 -0.00(-5.91%)
Apr 10, 2018 0.0690 0.0744 0.0642 0.0744 555,213 +0.00(+5.68%)
Apr 09, 2018 0.0779 0.0790 0.0650 0.0704 237,607 +0.00(+0.57%)
Apr 06, 2018 0.0750 0.0750 0.0700 0.0700 47,802 -0.00(-6.67%)
Apr 05, 2018 0.0459 0.0840 0.0459 0.0750 217,051 -0.00(-4.82%)
Apr 04, 2018 0.0795 0.0795 0.0690 0.0788 276,300 -0.00(-1.50%)
Apr 03, 2018 0.0690 0.0850 0.0690 0.0800 990,750 +0.01(+23.08%)
Apr 02, 2018 0.0705 0.0720 0.0650 0.0650 152,375 +0.00(+6.56%)
Mar 29, 2018 0.0610 0.0610 0.0610 0 -0.01(-18.56%)
Mar 28, 2018 0.0700 0.0840 0.0698 0.0749 614,976 +0.00(+7.00%)
Mar 27, 2018 0.0775 0.0775 0.0690 0.0700 447,338 -0.01(-9.09%)
Mar 26, 2018 0.0700 0.0799 0.0680 0.0770 260,215 +0.00(+5.62%)
Mar 23, 2018 0.0756 0.0786 0.0710 0.0729 106,131 +0.00(+0.55%)
Mar 22, 2018 0.0720 0.0800 0.0710 0.0725 482,894 -0.00(-2.03%)
Mar 21, 2018 0.0788 0.0788 0.0700 0.0740 221,400 -0.00(-0.13%)
Mar 20, 2018 0.0950 0.1000 0.0741 0.0741 112,805 +0.00(+1.09%)
Mar 19, 2018 0.0758 0.0758 0.0675 0.0733 138,370 -0.00(-3.30%)
Mar 16, 2018 0.0700 0.0835 0.0700 0.0758 231,063 +0.01(+7.52%)
Mar 15, 2018 0.0730 0.0730 0.0700 0.0705 449,923 -0.00(-2.08%)
Mar 14, 2018 0.0743 0.0750 0.0700 0.0720 836,900 -0.01(-9.77%)
Mar 13, 2018 0.0798 0.0798 0.0750 0.0798 231,600 -0.00(-0.06%)
Mar 12, 2018 0.0750 0.0799 0.0750 0.0799 35,280 -0.00(-0.06%)
Mar 09, 2018 0.0796 0.0799 0.0755 0.0799 26,941 +0.00(+0.82%)
Mar 08, 2018 0.0799 0.0799 0.0785 0.0793 36,879 -0.00(-0.94%)
Mar 07, 2018 0.0830 0.0830 0.0768 0.0800 118,300 -0.00(-3.03%)
Mar 06, 2018 0.0828 0.0829 0.0804 0.0825 40,099 +0.00(+5.77%)
Mar 05, 2018 0.0781 0.0803 0.0780 0.0780 191,150 +0.00(+0.97%)
Mar 02, 2018 0.0785 0.0800 0.0755 0.0772 169,650 -0.00(-1.59%)
Mar 01, 2018 0.0793 0.0832 0.0785 0.0785 204,266 -0.00(-0.44%)
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%)
Dec 01, 2017 0.0650 0.0650 0.0571 0.0600 278,800 +0.00(+3.90%)
Nov 30, 2017 0.0560 0.0641 0.0560 0.0578 56,653 -0.01(-11.15%)
Nov 29, 2017 0.0650 0.0650 0.0550 0.0650 589,557 +0.01(+18.18%)
Nov 28, 2017 0.0550 0.0550 0.0520 0.0550 260,320 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0650 0.0500 0.0550 1,200,228 +0.01(+24.29%)
Nov 24, 2017 0.0440 0.0442 0.0420 0.0442 316,795 -0.00(-1.67%)
Nov 22, 2017 0.0510 0.0510 0.0445 0.0450 162,377 -0.01(-10.00%)
Nov 21, 2017 0.0510 0.0510 0.0500 0.0500 223,000 -0.00(-1.96%)
Nov 20, 2017 0.0520 0.0520 0.0500 0.0510 432,500 -0.00(-1.92%)
Nov 17, 2017 0.0489 0.0520 0.0489 0.0520 200,272 +0.00(+4.00%)
Nov 16, 2017 0.0500 0.0500 0.0495 0.0500 68,290 -0.00(-1.96%)
Nov 15, 2017 0.0520 0.0520 0.0500 0.0510 247,125 +0.00(+2.00%)
Nov 14, 2017 0.0515 0.0520 0.0456 0.0500 340,400 -0.00(-2.91%)
Nov 13, 2017 0.0520 0.0520 0.0515 0.0515 17,000 +0.00(+2.92%)
Nov 10, 2017 0.0525 0.0549 0.0500 0.0500 352,785 -0.00(-4.69%)
Nov 09, 2017 0.0548 0.0549 0.0510 0.0525 353,421 -0.00(-4.55%)
Nov 08, 2017 0.0549 0.0576 0.0505 0.0550 915,352 +0.00(+1.46%)
Nov 07, 2017 0.0548 0.0548 0.0542 0.0542 17,200 +0.00(+2.87%)
Nov 06, 2017 0.0507 0.0548 0.0500 0.0527 467,111 +0.00(+5.40%)
Nov 03, 2017 0.0508 0.0508 0.0500 0.0500 80,500 +0.00(+0.00%)
Nov 02, 2017 0.0546 0.0550 0.0500 0.0500 728,900 -0.00(-5.66%)
Nov 01, 2017 0.0620 0.0620 0.0500 0.0530 694,695 -0.01(-8.78%)
Oct 31, 2017 0.0640 0.0640 0.0525 0.0581 224,000 -0.00(-4.75%)
Oct 30, 2017 0.0590 0.0680 0.0530 0.0610 448,202 +0.00(+3.39%)
Oct 27, 2017 0.0520 0.0700 0.0520 0.0590 972,731 +0.01(+18.00%)
Oct 26, 2017 0.0490 0.0500 0.0420 0.0500 4,514,406 +0.00(+6.38%)
Oct 25, 2017 0.0450 0.0500 0.0400 0.0470 1,337,628 +0.00(+4.68%)
Oct 24, 2017 0.0420 0.0449 0.0395 0.0449 903,968 +0.00(+12.25%)
Oct 23, 2017 0.0449 0.0480 0.0394 0.0400 832,375 +0.00(+0.00%)
Oct 20, 2017 0.0470 0.0470 0.0390 0.0400 470,300 -0.00(-4.76%)
Oct 19, 2017 0.0351 0.0480 0.0351 0.0420 376,695 +0.01(+20.00%)
Oct 18, 2017 0.0420 0.0420 0.0346 0.0350 496,375 -0.01(-12.94%)
Oct 17, 2017 0.0401 0.0419 0.0401 0.0402 32,400 +0.00(+0.50%)
Oct 16, 2017 0.0450 0.0450 0.0400 0.0400 944,151 -0.00(-4.76%)
Oct 13, 2017 0.0399 0.0450 0.0399 0.0420 694,086 +0.00(+5.00%)
Oct 12, 2017 0.0390 0.0400 0.0372 0.0400 120,627 +0.00(+2.83%)
Oct 11, 2017 0.0327 0.0389 0.0327 0.0389 173,421 +0.00(+9.73%)
Oct 10, 2017 0.0293 0.0389 0.0293 0.0355 91,076 -0.00(-8.87%)
Oct 09, 2017 0.0388 0.0389 0.0388 0.0389 3,000 +0.00(+2.37%)
Oct 06, 2017 0.0350 0.0392 0.0350 0.0380 1,070,000 +0.01(+18.75%)
Oct 05, 2017 0.0370 0.0399 0.0320 0.0320 844,383 -0.01(-20.00%)
Oct 04, 2017 0.0420 0.0420 0.0400 0.0400 63,613 -0.00(-4.76%)
Oct 03, 2017 0.0393 0.0449 0.0393 0.0420 131,561 +0.01(+31.25%)
Oct 02, 2017 0.0325 0.0393 0.0320 0.0320 220,927 -0.00(-7.65%)
Sep 29, 2017 0.0361 0.0392 0.0300 0.0347 1,318,334 -0.00(-11.29%)
Sep 28, 2017 0.0390 0.0450 0.0390 0.0391 152,037 -0.00(-7.00%)
Sep 27, 2017 0.0450 0.0450 0.0390 0.0420 320,705 +0.00(+5.26%)
Sep 26, 2017 0.0325 0.0450 0.0325 0.0399 272,527 -0.00(-0.27%)
Sep 25, 2017 0.0401 0.0449 0.0400 0.0400 816,295 -0.00(-0.79%)
Sep 22, 2017 0.0430 0.0430 0.0400 0.0403 895,625 +0.00(+0.57%)
Sep 21, 2017 0.0400 0.0490 0.0400 0.0401 1,306,701 +0.00(+0.25%)
Sep 20, 2017 0.0489 0.0490 0.0396 0.0400 287,736 -0.00(-4.99%)
Sep 19, 2017 0.0459 0.0490 0.0410 0.0421 538,872 +0.00(+4.88%)
Sep 18, 2017 0.0455 0.0455 0.0400 0.0401 1,074,473 -0.00(-4.36%)
Sep 15, 2017 0.0410 0.0478 0.0410 0.0420 854,847 +0.00(+3.63%)
Sep 14, 2017 0.0500 0.0500 0.0289 0.0405 1,485,306 -0.01(-17.97%)
Sep 13, 2017 0.0264 0.0780 0.0264 0.0494 2,354,634 +0.03(+107.46%)
Sep 12, 2017 0.0155 0.0269 0.0155 0.0238 958,032 +0.01(+53.55%)
Sep 08, 2017 0.0155 0.0155 0.0155 0 +0.00(+10.71%)
Sep 07, 2017 0.0140 0.0142 0.0140 0.0140 51,000 +0.00(+4.48%)
Sep 06, 2017 0.0134 0.0134 0.0128 0.0134 22,700 -0.00(-0.37%)
Sep 05, 2017 0.0100 0.0149 0.0100 0.0135 31,250 +0.00(+34.50%)
Sep 01, 2017 0.0160 0.0165 0.0099 0.0100 5,332,200 -0.01(-37.50%)
Aug 30, 2017 0.0160 0.0160 0.0160 0 +0.01(+60.00%)
Aug 29, 2017 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-37.11%)
Aug 28, 2017 0.0159 0.0159 0.0159 0.0159 9,000 +0.00(+6.00%)
Aug 24, 2017 0.0150 0.0150 0.0150 0 -0.00(-9.09%)
Aug 23, 2017 0.0160 0.0165 0.0160 0.0165 100,000 +0.00(+3.13%)
Aug 22, 2017 0.0160 0.0160 0.0160 0.0160 50,000 +0.00(+0.00%)
Aug 18, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 17, 2017 0.0160 0.0160 0.0160 0.0160 70,000 +0.00(+0.63%)
Aug 16, 2017 0.0167 0.0167 0.0159 0.0159 11,635 -0.00(-0.62%)
Aug 15, 2017 0.0155 0.0160 0.0155 0.0160 100,365 +0.00(+0.00%)
Aug 14, 2017 0.0160 0.0160 0.0160 0.0160 113,000 -0.00(-0.49%)
Aug 10, 2017 0.0161 0.0161 0.0161 0 -0.00(-1.66%)
Aug 09, 2017 0.0170 0.0170 0.0150 0.0163 116,000 -0.00(-4.39%)
Aug 08, 2017 0.0171 0.0171 0.0171 0.0171 1,000 +0.00(+0.00%)
Aug 04, 2017 0.0171 0.0171 0.0171 0 +0.00(+3.64%)
Aug 03, 2017 0.0175 0.0175 0.0165 0.0165 152,960 -0.00(-7.30%)
Aug 01, 2017 0.0178 0.0178 0.0178 0 +0.00(+0.56%)
Jul 31, 2017 0.0111 0.0177 0.0070 0.0177 81,500 +0.00(+7.27%)
Jul 28, 2017 0.0134 0.0165 0.0134 0.0165 334,681 +0.00(+23.13%)
Jul 27, 2017 0.0135 0.0137 0.0071 0.0134 2,073,900 +0.00(+6.35%)
Jul 26, 2017 0.0152 0.0152 0.0123 0.0126 811,806 -0.00(-18.45%)
Jul 25, 2017 0.0145 0.0155 0.0142 0.0155 108,442 +0.00(+6.55%)
Jul 24, 2017 0.0150 0.0157 0.0143 0.0145 348,000 -0.00(-9.37%)
Jul 21, 2017 0.0150 0.0178 0.0150 0.0160 299,000 +0.00(+6.67%)
Jul 20, 2017 0.0159 0.0159 0.0149 0.0150 123,000 +0.00(+5.63%)
Jul 19, 2017 0.0185 0.0185 0.0142 0.0142 321,000 -0.00(-16.47%)
Jul 18, 2017 0.0200 0.0200 0.0170 0.0170 685,100 -0.00(-3.90%)
Jul 17, 2017 0.0200 0.0200 0.0175 0.0177 26,456 -0.00(-6.89%)
Jul 14, 2017 0.0180 0.0190 0.0175 0.0190 22,500 +0.00(+9.67%)
Jul 13, 2017 0.0182 0.0190 0.0173 0.0173 881,122 -0.00(-6.35%)
Jul 12, 2017 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Jul 11, 2017 0.0185 0.0185 0.0185 0.0185 7,223 -0.00(-7.50%)
Jul 10, 2017 0.0180 0.0200 0.0180 0.0200 206,176 +0.00(+5.26%)
Jul 07, 2017 0.0180 0.0190 0.0180 0.0190 3,672 +0.00(+0.26%)
Jul 06, 2017 0.0190 0.0190 0.0190 0.0190 2,777 +0.00(+5.28%)
Jul 05, 2017 0.0180 0.0200 0.0180 0.0180 199,006 +0.00(+5.88%)
Jul 03, 2017 0.0170 0.0170 0.0170 0.0170 1,936 -0.00(-5.56%)
Jun 30, 2017 0.0180 0.0180 0.0180 0.0180 7,000 +0.00(+0.00%)
Jun 29, 2017 0.0180 0.0190 0.0180 0.0180 591,200 +0.00(+0.00%)
Jun 28, 2017 0.0170 0.0180 0.0170 0.0180 53,807 +0.00(+12.50%)
Jun 27, 2017 0.0180 0.0180 0.0160 0.0160 133,108 -0.00(-5.88%)
Jun 26, 2017 0.0180 0.0190 0.0169 0.0170 217,090 -0.00(-10.05%)
Jun 23, 2017 0.0190 0.0190 0.0170 0.0189 158,050 -0.00(-0.53%)
Jun 22, 2017 0.0180 0.0190 0.0180 0.0190 156,416 +0.00(+11.76%)
Jun 21, 2017 0.0200 0.0200 0.0083 0.0170 846,000 -0.00(-13.04%)
Jun 20, 2017 0.0196 0.0196 0.0196 0.0196 9,990 -0.00(-1.34%)
Jun 19, 2017 0.0191 0.0210 0.0191 0.0198 51,570 -0.00(-5.64%)
Jun 16, 2017 0.0195 0.0210 0.0195 0.0210 253,078 +0.00(+5.00%)
Jun 15, 2017 0.0229 0.0230 0.0195 0.0200 195,000 -0.00(-16.32%)
Jun 14, 2017 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
Jun 13, 2017 0.0200 0.0239 0.0200 0.0239 410,019 -0.00(-4.02%)
Jun 12, 2017 0.0200 0.0249 0.0200 0.0249 126,000 +0.00(+24.50%)
Jun 09, 2017 0.0200 0.0200 0.0195 0.0200 519,396 -0.00(-9.09%)
Jun 08, 2017 0.0230 0.0230 0.0220 0.0220 32,000 +0.00(+4.76%)
Jun 07, 2017 0.0210 0.0210 0.0205 0.0210 106,952 +0.00(+2.44%)
Jun 06, 2017 0.0220 0.0240 0.0205 0.0205 393,800 -0.00(-6.82%)
Jun 05, 2017 0.0221 0.0221 0.0220 0.0220 342,900 -0.00(-8.33%)
Jun 02, 2017 0.0240 0.0240 0.0240 0.0240 38,000 +0.00(+4.58%)
Jun 01, 2017 0.0204 0.0244 0.0204 0.0230 27,500 +0.00(+20.79%)
May 31, 2017 0.0227 0.0240 0.0190 0.0190 649,701 -0.01(-20.83%)
May 30, 2017 0.0250 0.0250 0.0220 0.0240 960,000 -0.00(-10.45%)
May 26, 2017 0.0268 0.0268 0.0259 0.0268 105,894 -0.00(-0.74%)
May 25, 2017 0.0260 0.0270 0.0260 0.0270 186,756 +0.00(+8.00%)
May 24, 2017 0.0270 0.0270 0.0250 0.0250 284,250 +0.00(+0.00%)
May 23, 2017 0.0250 0.0250 0.0236 0.0250 11,500 +0.00(+0.00%)
May 22, 2017 0.0270 0.0270 0.0250 0.0250 326,752 -0.00(-7.41%)
May 19, 2017 0.0256 0.0270 0.0256 0.0270 1,500 +0.00(+11.34%)
May 18, 2017 0.0200 0.0270 0.0200 0.0243 861,500 +0.01(+27.63%)
May 17, 2017 0.0220 0.0220 0.0165 0.0190 372,207 -0.00(-4.52%)
May 16, 2017 0.0269 0.0269 0.0150 0.0199 683,584 -0.00(-14.22%)
May 12, 2017 0.0232 0.0232 0.0232 0 -0.00(-0.43%)
May 11, 2017 0.0269 0.0269 0.0230 0.0233 880,500 -0.00(-13.38%)
May 10, 2017 0.0220 0.0269 0.0200 0.0269 113,000 +0.00(+22.27%)
May 09, 2017 0.0220 0.0220 0.0212 0.0220 106,182 +0.00(+0.00%)
May 08, 2017 0.0270 0.0270 0.0215 0.0220 534,925 +0.00(+0.00%)
May 04, 2017 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
May 03, 2017 0.0265 0.0265 0.0190 0.0200 1,184,889 -0.01(-23.08%)
May 02, 2017 0.0270 0.0270 0.0260 0.0260 128,577 -0.00(-3.70%)
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.