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, 2020 0.0067 0.0087 0.0064 0.0085 1,717,829 +0.00(+25.00%)
Apr 29, 2020 0.0077 0.0078 0.0065 0.0068 3,076,666 -0.00(-8.11%)
Apr 28, 2020 0.0070 0.0078 0.0070 0.0074 1,715,257 -0.00(-5.13%)
Apr 27, 2020 0.0088 0.0088 0.0070 0.0078 779,028 -0.00(-8.24%)
Apr 24, 2020 0.0089 0.0098 0.0078 0.0085 1,240,400 -0.00(-2.30%)
Apr 23, 2020 0.0096 0.0096 0.0087 0.0087 78,529 -0.00(-9.37%)
Apr 22, 2020 0.0100 0.0100 0.0080 0.0096 441,384 +0.00(+6.67%)
Apr 21, 2020 0.0094 0.0100 0.0090 0.0090 381,157 -0.00(-10.00%)
Apr 20, 2020 0.0097 0.0100 0.0088 0.0100 697,198 +0.00(+0.00%)
Apr 17, 2020 0.0098 0.0100 0.0095 0.0100 984,300 +0.00(+4.17%)
Apr 16, 2020 0.0094 0.0098 0.0094 0.0096 64,659 +0.00(+0.00%)
Apr 15, 2020 0.0098 0.0098 0.0095 0.0096 180,829 +0.00(+1.05%)
Apr 14, 2020 0.0088 0.0100 0.0088 0.0095 335,474 -0.00(-5.00%)
Apr 13, 2020 0.0100 0.0100 0.0092 0.0100 252,884 +0.00(+7.53%)
Apr 09, 2020 0.0095 0.0095 0.0064 0.0093 454,900 -0.00(-7.00%)
Apr 08, 2020 0.0105 0.0105 0.0100 0.0100 204,810 -0.00(-9.09%)
Apr 07, 2020 0.0110 0.0110 0.0097 0.0110 635,763 +0.00(+0.00%)
Apr 06, 2020 0.0110 0.0110 0.0100 0.0110 946,742 +0.00(+0.00%)
Apr 03, 2020 0.0106 0.0110 0.0100 0.0110 112,700 +0.00(+10.00%)
Apr 02, 2020 0.0110 0.0119 0.0097 0.0100 1,228,310 +0.00(+0.00%)
Apr 01, 2020 0.0130 0.0130 0.0100 0.0100 1,246,760 -0.00(-25.93%)
Mar 31, 2020 0.0100 0.0135 0.0094 0.0135 717,442 +0.00(+35.00%)
Mar 30, 2020 0.0100 0.0110 0.0095 0.0100 271,221 +0.00(+0.00%)
Mar 27, 2020 0.0120 0.0120 0.0097 0.0100 1,572,300 +0.00(+0.00%)
Mar 26, 2020 0.0099 0.0110 0.0091 0.0100 4,025,377 +0.00(+9.89%)
Mar 25, 2020 0.0090 0.0091 0.0085 0.0091 656,993 +0.00(+1.11%)
Mar 24, 2020 0.0100 0.0100 0.0086 0.0090 1,018,246 +0.00(+5.88%)
Mar 23, 2020 0.0094 0.0100 0.0080 0.0085 3,093,007 -0.00(-9.57%)
Mar 20, 2020 0.0097 0.0100 0.0090 0.0094 1,965,800 -0.00(-5.05%)
Mar 19, 2020 0.0100 0.0106 0.0099 0.0099 1,538,040 -0.00(-6.60%)
Mar 18, 2020 0.0106 0.0110 0.0100 0.0106 914,326 -0.00(-10.17%)
Mar 17, 2020 0.0119 0.0119 0.0105 0.0118 1,220,881 +0.00(+0.00%)
Mar 16, 2020 0.0119 0.0120 0.0115 0.0118 238,636 -0.00(-1.67%)
Mar 13, 2020 0.0120 0.0120 0.0115 0.0120 889,600 +0.00(+0.00%)
Mar 12, 2020 0.0125 0.0125 0.0110 0.0120 1,589,693 -0.00(-4.00%)
Mar 11, 2020 0.0140 0.0140 0.0110 0.0125 3,275,359 -0.00(-16.67%)
Mar 10, 2020 0.0160 0.0160 0.0133 0.0150 2,661,306 -0.00(-6.25%)
Mar 09, 2020 0.0170 0.0170 0.0135 0.0160 1,926,196 -0.00(-5.88%)
Mar 06, 2020 0.0175 0.0190 0.0168 0.0170 2,127,200 -0.00(-12.82%)
Mar 05, 2020 0.0190 0.0199 0.0175 0.0195 849,290 -0.00(-9.30%)
Mar 04, 2020 0.0210 0.0215 0.0180 0.0215 1,090,165 +0.00(+2.38%)
Mar 03, 2020 0.0210 0.0220 0.0200 0.0210 1,583,387 -0.00(-1.41%)
Mar 02, 2020 0.0250 0.0270 0.0213 0.0213 2,020,869 -0.00(-2.29%)
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%)
Dec 02, 2019 0.0320 0.0320 0.0286 0.0289 99,421 -0.00(-9.69%)
Nov 29, 2019 0.0320 0.0320 0.0320 0.0320 10,400 +0.00(+1.91%)
Nov 27, 2019 0.0320 0.0328 0.0280 0.0314 343,300 -0.00(-3.98%)
Nov 26, 2019 0.0305 0.0327 0.0290 0.0327 251,697 -0.00(-0.61%)
Nov 25, 2019 0.0333 0.0333 0.0310 0.0329 140,800 +0.00(+6.13%)
Nov 22, 2019 0.0300 0.0334 0.0290 0.0310 250,400 +0.00(+3.33%)
Nov 21, 2019 0.0320 0.0320 0.0300 0.0300 714,228 -0.00(-6.25%)
Nov 20, 2019 0.0334 0.0340 0.0315 0.0320 243,912 -0.00(-8.31%)
Nov 19, 2019 0.0340 0.0349 0.0340 0.0349 105,000 +0.00(+2.35%)
Nov 18, 2019 0.0400 0.0400 0.0310 0.0341 201,482 +0.00(+0.29%)
Nov 15, 2019 0.0355 0.0360 0.0340 0.0340 206,500 -0.00(-2.86%)
Nov 14, 2019 0.0350 0.0362 0.0340 0.0350 780,604 +0.00(+0.86%)
Nov 13, 2019 0.0350 0.0370 0.0347 0.0347 649,422 -0.00(-0.86%)
Nov 12, 2019 0.0330 0.0380 0.0330 0.0350 1,099,810 +0.00(+2.04%)
Nov 11, 2019 0.0340 0.0343 0.0302 0.0343 185,550 -0.00(-2.00%)
Nov 08, 2019 0.0350 0.0350 0.0336 0.0350 163,300 +0.00(+2.64%)
Nov 07, 2019 0.0340 0.0350 0.0325 0.0341 861,260 -0.00(-5.28%)
Nov 06, 2019 0.0425 0.0425 0.0321 0.0360 719,660 +0.00(+6.82%)
Nov 05, 2019 0.0310 0.0340 0.0310 0.0337 313,700 -0.00(-0.88%)
Nov 04, 2019 0.0350 0.0350 0.0315 0.0340 200,285 +0.00(+0.59%)
Nov 01, 2019 0.0333 0.0350 0.0333 0.0338 135,900 +0.00(+7.30%)
Oct 31, 2019 0.0308 0.0347 0.0308 0.0315 649,915 +0.00(+1.61%)
Oct 30, 2019 0.0340 0.0340 0.0300 0.0310 371,300 -0.00(-8.82%)
Oct 29, 2019 0.0340 0.0349 0.0340 0.0340 179,700 +0.00(+0.00%)
Oct 28, 2019 0.0389 0.0389 0.0340 0.0340 351,574 -0.00(-8.60%)
Oct 25, 2019 0.0379 0.0379 0.0350 0.0372 1,170,500 +0.00(+4.79%)
Oct 24, 2019 0.0370 0.0392 0.0355 0.0355 505,805 -0.00(-1.66%)
Oct 23, 2019 0.0400 0.0400 0.0361 0.0361 1,302,612 -0.00(-8.61%)
Oct 22, 2019 0.0440 0.0447 0.0395 0.0395 1,205,367 -0.00(-1.25%)
Oct 21, 2019 0.0380 0.0427 0.0380 0.0400 335,746 -0.00(-5.44%)
Oct 18, 2019 0.0385 0.0446 0.0385 0.0423 223,200 +0.00(+5.75%)
Oct 17, 2019 0.0400 0.0410 0.0391 0.0400 319,615 -0.00(-2.44%)
Oct 16, 2019 0.0425 0.0450 0.0400 0.0410 506,401 +0.00(+0.00%)
Oct 15, 2019 0.0440 0.0440 0.0370 0.0410 509,237 -0.00(-6.82%)
Oct 14, 2019 0.0440 0.0440 0.0405 0.0440 79,251 +0.01(+15.49%)
Oct 11, 2019 0.0360 0.0410 0.0360 0.0381 990,300 +0.00(+0.26%)
Oct 10, 2019 0.0355 0.0380 0.0353 0.0380 746,335 +0.00(+5.56%)
Oct 09, 2019 0.0341 0.0380 0.0340 0.0360 1,333,669 +0.00(+8.76%)
Oct 08, 2019 0.0340 0.0340 0.0330 0.0331 287,600 -0.00(-1.19%)
Oct 07, 2019 0.0325 0.0340 0.0325 0.0335 163,899 +0.00(+1.52%)
Oct 04, 2019 0.0329 0.0330 0.0315 0.0330 57,700 +0.00(+0.00%)
Oct 03, 2019 0.0335 0.0350 0.0330 0.0330 607,300 -0.00(-4.07%)
Oct 02, 2019 0.0360 0.0360 0.0330 0.0344 537,095 -0.00(-4.18%)
Oct 01, 2019 0.0359 0.0359 0.0359 0.0359 4,000 +0.00(+5.59%)
Sep 30, 2019 0.0361 0.0370 0.0340 0.0340 94,554 -0.00(-3.68%)
Sep 27, 2019 0.0360 0.0366 0.0344 0.0353 267,300 -0.00(-4.59%)
Sep 26, 2019 0.0354 0.0370 0.0310 0.0370 1,127,687 +0.00(+9.47%)
Sep 25, 2019 0.0395 0.0395 0.0330 0.0338 123,590 -0.00(-3.43%)
Sep 24, 2019 0.0390 0.0390 0.0350 0.0350 561,575 -0.00(-4.37%)
Sep 23, 2019 0.0375 0.0400 0.0365 0.0366 1,551,089 +0.00(+1.39%)
Sep 20, 2019 0.0379 0.0379 0.0361 0.0361 41,100 +0.00(+0.00%)
Sep 19, 2019 0.0380 0.0380 0.0358 0.0361 539,633 +0.00(+2.85%)
Sep 18, 2019 0.0350 0.0370 0.0350 0.0351 191,702 -0.00(-1.13%)
Sep 17, 2019 0.0350 0.0365 0.0350 0.0355 173,047 +0.00(+5.65%)
Sep 16, 2019 0.0378 0.0380 0.0336 0.0336 897,827 -0.00(-5.88%)
Sep 13, 2019 0.0343 0.0390 0.0343 0.0357 589,700 +0.00(+2.00%)
Sep 12, 2019 0.0350 0.0350 0.0335 0.0350 618,000 +0.00(+2.34%)
Sep 11, 2019 0.0330 0.0369 0.0330 0.0342 573,611 +0.00(+3.64%)
Sep 10, 2019 0.0330 0.0350 0.0300 0.0330 756,734 +0.00(+4.76%)
Sep 09, 2019 0.0300 0.0340 0.0296 0.0315 2,075,531 -0.00(-3.67%)
Sep 06, 2019 0.0301 0.0328 0.0300 0.0327 380,700 -0.00(-0.61%)
Sep 05, 2019 0.0320 0.0350 0.0300 0.0329 1,136,585 +0.00(+2.81%)
Sep 04, 2019 0.0345 0.0345 0.0315 0.0320 268,224 -0.00(-5.88%)
Sep 03, 2019 0.0355 0.0390 0.0320 0.0340 514,060 +0.00(+3.03%)
Aug 30, 2019 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-10.81%)
Aug 29, 2019 0.0350 0.0370 0.0318 0.0370 341,420 +0.00(+15.62%)
Aug 28, 2019 0.0330 0.0330 0.0300 0.0320 447,630 -0.00(-2.44%)
Aug 27, 2019 0.0349 0.0349 0.0328 0.0328 345,498 -0.00(-0.61%)
Aug 26, 2019 0.0330 0.0330 0.0328 0.0330 130,900 +0.00(+2.80%)
Aug 23, 2019 0.0400 0.0400 0.0310 0.0321 539,600 -0.00(-8.29%)
Aug 22, 2019 0.0346 0.0355 0.0346 0.0350 311,637 +0.00(+1.45%)
Aug 21, 2019 0.0351 0.0351 0.0340 0.0345 223,000 -0.00(-1.15%)
Aug 20, 2019 0.0350 0.0350 0.0345 0.0349 292,428 -0.00(-0.29%)
Aug 19, 2019 0.0335 0.0350 0.0330 0.0350 496,821 +0.00(+0.00%)
Aug 16, 2019 0.0353 0.0370 0.0350 0.0350 104,500 -0.00(-7.89%)
Aug 15, 2019 0.0345 0.0380 0.0335 0.0380 668,892 +0.00(+11.76%)
Aug 14, 2019 0.0400 0.0400 0.0330 0.0340 708,200 -0.00(-2.86%)
Aug 13, 2019 0.0349 0.0352 0.0300 0.0350 591,596 +0.00(+0.00%)
Aug 12, 2019 0.0375 0.0385 0.0350 0.0350 2,217,509 -0.00(-0.28%)
Aug 09, 2019 0.0370 0.0370 0.0351 0.0351 233,300 -0.00(-5.14%)
Aug 08, 2019 0.0360 0.0370 0.0360 0.0370 546,631 +0.00(+0.00%)
Aug 07, 2019 0.0370 0.0370 0.0350 0.0370 728,091 +0.00(+0.00%)
Aug 06, 2019 0.0314 0.0395 0.0314 0.0370 666,200 +0.00(+1.65%)
Aug 05, 2019 0.0359 0.0378 0.0350 0.0364 277,681 -0.00(-3.96%)
Aug 02, 2019 0.0332 0.0379 0.0314 0.0379 447,700 +0.00(+2.99%)
Aug 01, 2019 0.0338 0.0368 0.0330 0.0368 578,035 +0.00(+3.66%)
Jul 31, 2019 0.0382 0.0382 0.0332 0.0355 118,880 -0.00(-6.58%)
Jul 30, 2019 0.0349 0.0380 0.0344 0.0380 197,469 +0.00(+6.44%)
Jul 29, 2019 0.0331 0.0358 0.0331 0.0357 335,000 -0.00(-0.56%)
Jul 26, 2019 0.0380 0.0380 0.0358 0.0359 265,400 -0.00(-0.28%)
Jul 25, 2019 0.0375 0.0385 0.0357 0.0360 724,000 -0.00(-1.10%)
Jul 24, 2019 0.0360 0.0379 0.0302 0.0364 368,000 -0.00(-0.82%)
Jul 23, 2019 0.0380 0.0385 0.0362 0.0367 508,143 -0.00(-3.42%)
Jul 22, 2019 0.0445 0.0445 0.0370 0.0380 523,400 -0.00(-0.26%)
Jul 19, 2019 0.0375 0.0384 0.0375 0.0381 25,600 -0.00(-4.75%)
Jul 18, 2019 0.0410 0.0410 0.0380 0.0400 186,319 +0.00(+5.26%)
Jul 17, 2019 0.0386 0.0390 0.0365 0.0380 924,858 -0.00(-6.17%)
Jul 16, 2019 0.0390 0.0405 0.0385 0.0405 698,818 +0.00(+1.25%)
Jul 15, 2019 0.0393 0.0405 0.0385 0.0400 413,780 +0.00(+0.00%)
Jul 12, 2019 0.0394 0.0410 0.0385 0.0400 512,000 +0.00(+1.78%)
Jul 11, 2019 0.0405 0.0410 0.0385 0.0393 430,122 -0.00(-1.75%)
Jul 10, 2019 0.0410 0.0410 0.0395 0.0400 156,155 +0.00(+2.30%)
Jul 09, 2019 0.0388 0.0391 0.0385 0.0391 270,482 -0.00(-2.25%)
Jul 08, 2019 0.0425 0.0425 0.0384 0.0400 768,330 +0.00(+2.04%)
Jul 05, 2019 0.0400 0.0410 0.0389 0.0392 265,400 -0.00(-2.00%)
Jul 03, 2019 0.0400 0.0400 0.0395 0.0400 102,200 +0.00(+0.00%)
Jul 02, 2019 0.0389 0.0429 0.0389 0.0400 1,018,503 -0.00(-2.44%)
Jul 01, 2019 0.0410 0.0425 0.0409 0.0410 257,200 +0.00(+0.00%)
Jun 28, 2019 0.0410 0.0472 0.0410 0.0410 2,302,800 +0.00(+0.00%)
Jun 27, 2019 0.0385 0.0410 0.0385 0.0410 672,568 +0.00(+6.49%)
Jun 26, 2019 0.0386 0.0419 0.0381 0.0385 160,800 -0.00(-3.75%)
Jun 25, 2019 0.0470 0.0470 0.0400 0.0400 263,355 -0.01(-12.85%)
Jun 24, 2019 0.0410 0.0470 0.0395 0.0459 1,302,943 +0.00(+11.95%)
Jun 21, 2019 0.0450 0.0470 0.0400 0.0410 524,400 -0.00(-8.89%)
Jun 20, 2019 0.0380 0.0451 0.0379 0.0450 2,764,101 +0.01(+22.28%)
Jun 19, 2019 0.0350 0.0380 0.0312 0.0368 1,322,321 +0.01(+22.26%)
Jun 18, 2019 0.0297 0.0334 0.0288 0.0301 1,164,492 +0.00(+0.67%)
Jun 17, 2019 0.0329 0.0329 0.0282 0.0299 55,847 +0.00(+3.10%)
Jun 14, 2019 0.0315 0.0315 0.0290 0.0290 205,900 +0.00(+0.00%)
Jun 13, 2019 0.0330 0.0330 0.0280 0.0290 1,010,589 +0.00(+3.57%)
Jun 12, 2019 0.0300 0.0300 0.0280 0.0280 351,400 -0.00(-3.45%)
Jun 11, 2019 0.0300 0.0300 0.0288 0.0290 387,767 +0.00(+0.00%)
Jun 10, 2019 0.0300 0.0300 0.0290 0.0290 1,389,850 -0.00(-3.33%)
Jun 07, 2019 0.0313 0.0325 0.0300 0.0300 673,400 -0.00(-6.54%)
Jun 06, 2019 0.0330 0.0330 0.0300 0.0321 637,225 -0.00(-0.31%)
Jun 05, 2019 0.0320 0.0330 0.0310 0.0322 528,916 +0.00(+0.62%)
Jun 04, 2019 0.0334 0.0335 0.0300 0.0320 1,279,174 -0.00(-4.19%)
Jun 03, 2019 0.0340 0.0340 0.0320 0.0334 734,600 -0.00(-4.30%)
May 31, 2019 0.0350 0.0355 0.0312 0.0349 488,400 -0.00(-0.29%)
May 30, 2019 0.0330 0.0355 0.0303 0.0350 3,313,175 +0.00(+6.06%)
May 29, 2019 0.0330 0.0350 0.0329 0.0330 524,457 +0.00(+0.00%)
May 28, 2019 0.0330 0.0330 0.0310 0.0330 218,835 +0.00(+1.54%)
May 24, 2019 0.0325 0.0325 0.0300 0.0325 573,500 -0.00(-1.52%)
May 23, 2019 0.0320 0.0349 0.0310 0.0330 1,419,118 -0.00(-1.20%)
May 22, 2019 0.0321 0.0360 0.0321 0.0334 747,537 -0.00(-7.22%)
May 21, 2019 0.0332 0.0372 0.0330 0.0360 309,611 +0.00(+2.27%)
May 20, 2019 0.0379 0.0379 0.0300 0.0352 476,769 +0.00(+6.67%)
May 17, 2019 0.0370 0.0370 0.0310 0.0330 1,660,000 -0.00(-8.33%)
May 16, 2019 0.0356 0.0390 0.0340 0.0360 1,480,031 -0.00(-5.26%)
May 15, 2019 0.0375 0.0390 0.0360 0.0380 3,200,749 +0.00(+2.70%)
May 14, 2019 0.0295 0.0380 0.0295 0.0370 5,117,512 +0.01(+17.46%)
May 13, 2019 0.0510 0.0510 0.0256 0.0315 11,649,826 -0.02(-39.42%)
May 10, 2019 0.0590 0.0600 0.0520 0.0520 1,971,700 -0.00(-7.96%)
May 09, 2019 0.0500 0.0590 0.0500 0.0565 2,426,994 +0.00(+3.86%)
May 08, 2019 0.0550 0.0564 0.0501 0.0544 1,573,760 -0.00(-3.72%)
May 07, 2019 0.0618 0.0645 0.0501 0.0565 2,886,347 -0.01(-9.60%)
May 06, 2019 0.0652 0.0680 0.0600 0.0625 1,655,142 -0.01(-7.95%)
May 03, 2019 0.0660 0.0690 0.0652 0.0679 862,200 -0.00(-0.88%)
May 02, 2019 0.0665 0.0700 0.0626 0.0685 1,051,832 +0.00(+4.58%)
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.