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 (%)
Jun 30, 2016 0.0390 0.0390 0.0385 0.0385 208,543 -0.00(-1.28%)
Jun 29, 2016 0.0409 0.0460 0.0390 0.0390 668,942 +0.00(+0.26%)
Jun 28, 2016 0.0361 0.0400 0.0330 0.0389 609,000 +0.00(+2.10%)
Jun 27, 2016 0.0410 0.0410 0.0361 0.0381 174,959 -0.00(-7.07%)
Jun 24, 2016 0.0380 0.0415 0.0379 0.0410 605,873 +0.00(+5.13%)
Jun 23, 2016 0.0425 0.0429 0.0390 0.0390 718,609 -0.00(-8.02%)
Jun 22, 2016 0.0418 0.0434 0.0418 0.0424 90,140 -0.00(-1.40%)
Jun 21, 2016 0.0427 0.0449 0.0427 0.0430 551,397 +0.00(+0.00%)
Jun 20, 2016 0.0391 0.0430 0.0391 0.0430 282,041 +0.00(+6.97%)
Jun 17, 2016 0.0416 0.0416 0.0390 0.0402 261,262 -0.00(-6.51%)
Jun 16, 2016 0.0420 0.0430 0.0406 0.0430 238,108 +0.00(+7.50%)
Jun 15, 2016 0.0442 0.0442 0.0320 0.0400 441,933 -0.00(-11.11%)
Jun 14, 2016 0.0438 0.0460 0.0395 0.0450 730,435 +0.00(+7.14%)
Jun 13, 2016 0.0570 0.0590 0.0390 0.0420 1,146,642 -0.01(-22.22%)
Jun 10, 2016 0.0485 0.0690 0.0481 0.0540 2,051,946 +0.01(+14.89%)
Jun 09, 2016 0.0400 0.0475 0.0369 0.0470 1,645,161 +0.01(+38.24%)
Jun 08, 2016 0.0300 0.0360 0.0276 0.0340 1,870,940 +0.01(+31.27%)
Jun 07, 2016 0.0242 0.0259 0.0242 0.0259 521,199 +0.00(+12.12%)
Jun 06, 2016 0.0220 0.0231 0.0220 0.0231 118,140 +0.00(+5.00%)
Jun 03, 2016 0.0230 0.0235 0.0215 0.0220 796,200 -0.00(-10.20%)
Jun 02, 2016 0.0223 0.0245 0.0220 0.0245 328,347 +0.00(+6.99%)
Jun 01, 2016 0.0222 0.0229 0.0222 0.0229 70,000 +0.00(+2.69%)
May 31, 2016 0.0210 0.0223 0.0210 0.0223 190,109 +0.00(+11.50%)
May 27, 2016 0.0200 0.0200 0.0200 0 -0.00(-11.89%)
May 26, 2016 0.0240 0.0241 0.0200 0.0227 1,252,048 -0.00(-8.47%)
May 25, 2016 0.0241 0.0248 0.0226 0.0248 283,100 +0.00(+6.90%)
May 24, 2016 0.0253 0.0255 0.0230 0.0232 404,000 -0.00(-8.12%)
May 23, 2016 0.0294 0.0294 0.0220 0.0253 623,424 -0.00(-12.02%)
May 20, 2016 0.0287 0.0288 0.0230 0.0287 299,956 +0.00(+9.96%)
May 19, 2016 0.0230 0.0299 0.0230 0.0261 259,500 +0.00(+3.98%)
May 18, 2016 0.0231 0.0251 0.0230 0.0251 394,400 -0.00(-13.15%)
May 17, 2016 0.0289 0.0289 0.0289 0.0289 25,000 +0.01(+28.44%)
May 16, 2016 0.0250 0.0250 0.0225 0.0225 1,096,500 -0.00(-5.06%)
May 13, 2016 0.0249 0.0249 0.0237 0.0237 63,481 -0.00(-4.05%)
May 12, 2016 0.0239 0.0265 0.0239 0.0247 206,000 +0.00(+11.76%)
May 11, 2016 0.0269 0.0270 0.0221 0.0221 388,500 -0.00(-17.84%)
May 10, 2016 0.0272 0.0274 0.0250 0.0269 142,000 -0.00(-1.68%)
May 09, 2016 0.0274 0.0274 0.0274 0.0274 10,000 -0.00(-0.51%)
May 06, 2016 0.0270 0.0275 0.0270 0.0275 180,683 +0.00(+4.96%)
May 05, 2016 0.0262 0.0262 0.0262 0.0262 12,500 +0.00(+4.80%)
May 04, 2016 0.0251 0.0251 0.0250 0.0250 90,000 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0234 0.0250 78,000 -0.00(-0.40%)
May 02, 2016 0.0251 0.0269 0.0251 0.0251 35,002 -0.00(-7.04%)
Apr 29, 2016 0.0269 0.0270 0.0269 0.0270 53,867 +0.00(+0.37%)
Apr 28, 2016 0.0270 0.0270 0.0265 0.0269 249,897 -0.00(-0.37%)
Apr 27, 2016 0.0269 0.0270 0.0269 0.0270 67,097 +0.00(+1.50%)
Apr 26, 2016 0.0269 0.0269 0.0266 0.0266 26,200 +0.00(+1.92%)
Apr 25, 2016 0.0270 0.0270 0.0261 0.0261 64,900 -0.00(-2.97%)
Apr 22, 2016 0.0267 0.0270 0.0252 0.0269 270,000 -0.00(-0.37%)
Apr 21, 2016 0.0289 0.0289 0.0251 0.0270 565,603 -0.00(-3.23%)
Apr 20, 2016 0.0285 0.0295 0.0252 0.0279 124,881 -0.00(-7.00%)
Apr 19, 2016 0.0258 0.0300 0.0250 0.0300 130,310 +0.00(+12.78%)
Apr 18, 2016 0.0265 0.0266 0.0265 0.0266 6,003 +0.00(+0.38%)
Apr 15, 2016 0.0277 0.0299 0.0259 0.0265 764,267 -0.00(-3.28%)
Apr 14, 2016 0.0260 0.0274 0.0251 0.0274 262,674 -0.00(-0.36%)
Apr 13, 2016 0.0274 0.0275 0.0260 0.0275 699,848 +0.00(+5.77%)
Apr 12, 2016 0.0275 0.0275 0.0250 0.0260 387,110 -0.00(-13.04%)
Apr 11, 2016 0.0289 0.0299 0.0277 0.0299 70,084 -0.00(-0.33%)
Apr 08, 2016 0.0323 0.0323 0.0226 0.0300 478,346 -0.00(-6.25%)
Apr 07, 2016 0.0329 0.0329 0.0320 0.0320 197,100 -0.00(-3.03%)
Apr 06, 2016 0.0310 0.0330 0.0310 0.0330 529,500 +0.00(+4.76%)
Apr 05, 2016 0.0300 0.0328 0.0300 0.0315 181,024 -0.00(-10.00%)
Apr 04, 2016 0.0350 0.0351 0.0300 0.0350 437,043 -0.00(-6.42%)
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.