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 (%)
May 31, 2018 0.0610 0.0900 0.0610 0.0730 1,217,651 +0.01(+21.67%)
May 30, 2018 0.0498 0.0654 0.0498 0.0600 805,983 +0.00(+9.09%)
May 29, 2018 0.0615 0.0621 0.0550 0.0550 424,481 -0.00(-7.95%)
May 25, 2018 0.0597 0.0597 0.0597 0 -0.00(-6.64%)
May 24, 2018 0.0620 0.0640 0.0600 0.0640 968,174 +0.00(+0.00%)
May 23, 2018 0.0640 0.0640 0.0619 0.0640 189,220 +0.00(+6.67%)
May 22, 2018 0.0640 0.0659 0.0600 0.0600 659,000 -0.00(-6.25%)
May 21, 2018 0.0660 0.0660 0.0601 0.0640 315,110 +0.00(+3.23%)
May 18, 2018 0.0670 0.0679 0.0600 0.0620 2,000,370 -0.01(-7.88%)
May 17, 2018 0.0692 0.0692 0.0600 0.0673 961,249 -0.00(-2.89%)
May 16, 2018 0.0618 0.0694 0.0618 0.0693 364,262 +0.00(+6.62%)
May 15, 2018 0.0700 0.0700 0.0592 0.0650 550,076 +0.00(+0.00%)
May 14, 2018 0.0644 0.0680 0.0641 0.0650 192,500 +0.00(+1.56%)
May 11, 2018 0.0700 0.0700 0.0640 0.0640 363,028 -0.00(-5.19%)
May 10, 2018 0.0700 0.0720 0.0650 0.0675 549,020 -0.00(-3.57%)
May 09, 2018 0.0707 0.0715 0.0640 0.0700 1,062,067 +0.00(+6.06%)
May 08, 2018 0.0670 0.0695 0.0660 0.0660 338,299 -0.00(-1.79%)
May 07, 2018 0.0700 0.0700 0.0650 0.0672 514,557 -0.00(-4.00%)
May 04, 2018 0.0641 0.0730 0.0640 0.0700 444,081 +0.00(+4.48%)
May 03, 2018 0.0690 0.0690 0.0640 0.0670 153,322 -0.00(-2.90%)
May 02, 2018 0.0690 0.0690 0.0650 0.0690 37,212 +0.00(+6.15%)
May 01, 2018 0.0631 0.0650 0.0631 0.0650 95,578 -0.00(-5.66%)
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%)
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.