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 )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2019 0.0645 0.0700 0.0621 0.0655 2,171,815 +0.00(+5.65%)
Apr 30, 2019 0.0622 0.0639 0.0620 0.0620 150,572 -0.00(-3.13%)
Apr 29, 2019 0.0651 0.0690 0.0622 0.0640 917,072 -0.01(-7.25%)
Apr 26, 2019 0.0630 0.0700 0.0600 0.0690 1,888,100 +0.01(+9.52%)
Apr 25, 2019 0.0640 0.0640 0.0600 0.0630 586,640 +0.00(+1.61%)
Apr 24, 2019 0.0620 0.0640 0.0614 0.0620 457,113 +0.00(+3.33%)
Apr 23, 2019 0.0620 0.0650 0.0599 0.0600 1,016,294 -0.00(-3.23%)
Apr 22, 2019 0.0640 0.0649 0.0614 0.0620 1,062,340 -0.00(-1.59%)
Apr 18, 2019 0.0600 0.0640 0.0595 0.0630 1,614,800 +0.00(+3.28%)
Apr 17, 2019 0.0600 0.0620 0.0580 0.0610 432,632 +0.00(+1.67%)
Apr 16, 2019 0.0623 0.0650 0.0590 0.0600 871,791 -0.00(-3.23%)
Apr 15, 2019 0.0640 0.0640 0.0600 0.0620 743,330 -0.00(-3.13%)
Apr 12, 2019 0.0680 0.0700 0.0615 0.0640 619,500 +0.00(+6.67%)
Apr 11, 2019 0.0571 0.0630 0.0571 0.0600 517,205 -0.00(-4.46%)
Apr 10, 2019 0.0646 0.0646 0.0560 0.0628 325,129 +0.00(+0.32%)
Apr 09, 2019 0.0626 0.0640 0.0626 0.0626 236,015 -0.00(-2.19%)
Apr 08, 2019 0.0625 0.0650 0.0625 0.0640 523,945 +0.00(+1.59%)
Apr 05, 2019 0.0630 0.0675 0.0620 0.0630 772,200 +0.00(+0.80%)
Apr 04, 2019 0.0620 0.0650 0.0620 0.0625 782,005 +0.00(+0.81%)
Apr 03, 2019 0.0598 0.0630 0.0590 0.0620 224,186 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0660 0.0600 0.0620 269,900 +0.00(+0.00%)
Apr 01, 2019 0.0705 0.0765 0.0600 0.0620 1,702,858 -0.01(-15.07%)
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%)
Jan 02, 2019 0.0435 0.0450 0.0410 0.0450 1,317,239 +0.00(+2.27%)
Dec 31, 2018 0.0400 0.0450 0.0390 0.0440 10,524,100 +0.00(+4.76%)
Dec 28, 2018 0.0425 0.0440 0.0365 0.0420 1,926,700 -0.00(-1.18%)
Dec 27, 2018 0.0425 0.0469 0.0400 0.0425 1,285,200 +0.00(+1.19%)
Dec 26, 2018 0.0430 0.0440 0.0300 0.0420 779,868 +0.01(+40.00%)
Dec 24, 2018 0.0330 0.0400 0.0300 0.0300 711,500 -0.01(-14.53%)
Dec 21, 2018 0.0375 0.0400 0.0296 0.0351 915,700 -0.00(-12.03%)
Dec 20, 2018 0.0350 0.0400 0.0320 0.0399 525,474 +0.00(+14.00%)
Dec 19, 2018 0.0359 0.0375 0.0350 0.0350 985,733 -0.00(-6.17%)
Dec 18, 2018 0.0448 0.0448 0.0367 0.0373 809,595 -0.01(-16.74%)
Dec 17, 2018 0.0413 0.0455 0.0367 0.0448 765,201 +0.00(+5.41%)
Dec 14, 2018 0.0400 0.0451 0.0361 0.0425 1,666,400 -0.00(-5.35%)
Dec 13, 2018 0.0425 0.0460 0.0400 0.0449 1,439,941 +0.00(+5.65%)
Dec 12, 2018 0.0450 0.0525 0.0399 0.0425 1,148,306 +0.00(+6.25%)
Dec 11, 2018 0.0447 0.0450 0.0400 0.0400 1,504,313 -0.01(-15.61%)
Dec 10, 2018 0.0520 0.0520 0.0450 0.0474 383,958 -0.00(-8.85%)
Dec 07, 2018 0.0475 0.0550 0.0440 0.0520 505,500 +0.00(+9.47%)
Dec 06, 2018 0.0500 0.0500 0.0390 0.0475 886,350 +0.00(+0.00%)
Dec 04, 2018 0.0523 0.0540 0.0450 0.0475 1,196,000 -0.00(-5.00%)
Dec 03, 2018 0.0540 0.0540 0.0500 0.0500 782,985 +0.00(+5.93%)
Nov 30, 2018 0.0450 0.0499 0.0385 0.0472 1,478,500 -0.01(-10.44%)
Nov 29, 2018 0.0639 0.0639 0.0440 0.0527 1,011,100 -0.00(-2.95%)
Nov 28, 2018 0.0640 0.0640 0.0538 0.0543 1,016,639 -0.01(-16.46%)
Nov 27, 2018 0.0560 0.0650 0.0540 0.0650 1,502,662 +0.01(+22.64%)
Nov 26, 2018 0.0480 0.0700 0.0450 0.0530 2,226,353 +0.00(+10.42%)
Nov 23, 2018 0.0525 0.0575 0.0460 0.0480 214,600 +0.00(+6.67%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Nov 20, 2018 0.0417 0.0455 0.0370 0.0430 13,134,109 +0.01(+16.22%)
Nov 19, 2018 0.0390 0.0400 0.0370 0.0370 742,718 -0.00(-5.13%)
Nov 16, 2018 0.0390 0.0405 0.0360 0.0390 1,408,500 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0445 0.0380 0.0390 913,950 -0.00(-2.01%)
Nov 14, 2018 0.0385 0.0425 0.0375 0.0398 554,289 +0.00(+10.56%)
Nov 13, 2018 0.0365 0.0400 0.0351 0.0360 1,039,140 -0.00(-2.70%)
Nov 12, 2018 0.0350 0.0403 0.0350 0.0370 450,736 -0.00(-7.50%)
Nov 09, 2018 0.0398 0.0448 0.0388 0.0400 2,281,700 +0.00(+1.01%)
Nov 08, 2018 0.0390 0.0400 0.0360 0.0396 602,105 -0.00(-0.25%)
Nov 07, 2018 0.0410 0.0410 0.0378 0.0397 826,840 +0.00(+1.02%)
Nov 06, 2018 0.0500 0.0500 0.0370 0.0393 1,578,328 -0.00(-2.72%)
Nov 05, 2018 0.0450 0.0450 0.0351 0.0404 1,156,866 -0.00(-8.18%)
Nov 02, 2018 0.0420 0.0450 0.0400 0.0440 1,882,400 +0.00(+10.00%)
Nov 01, 2018 0.0400 0.0424 0.0393 0.0400 1,557,182 -0.00(-6.76%)
Oct 31, 2018 0.0440 0.0440 0.0400 0.0429 1,698,539 +0.00(+0.94%)
Oct 30, 2018 0.0435 0.0450 0.0413 0.0425 1,243,797 -0.00(-5.56%)
Oct 29, 2018 0.0400 0.0505 0.0400 0.0450 738,063 -0.00(-9.27%)
Oct 26, 2018 0.0520 0.0520 0.0487 0.0496 213,500 +0.00(+1.22%)
Oct 25, 2018 0.0510 0.0510 0.0446 0.0490 352,579 +0.00(+0.00%)
Oct 24, 2018 0.0460 0.0508 0.0460 0.0490 216,300 +0.00(+9.87%)
Oct 23, 2018 0.0480 0.0480 0.0440 0.0446 527,136 -0.00(-4.70%)
Oct 22, 2018 0.0500 0.0510 0.0468 0.0468 589,851 -0.00(-6.40%)
Oct 19, 2018 0.0550 0.0550 0.0475 0.0500 676,300 +0.00(+3.09%)
Oct 18, 2018 0.0500 0.0600 0.0485 0.0485 360,855 +0.00(+1.04%)
Oct 17, 2018 0.0519 0.0550 0.0480 0.0480 427,405 -0.00(-2.04%)
Oct 16, 2018 0.0485 0.0550 0.0485 0.0490 811,233 -0.00(-0.81%)
Oct 15, 2018 0.0520 0.0520 0.0460 0.0494 1,384,242 -0.00(-3.70%)
Oct 12, 2018 0.0565 0.0575 0.0500 0.0513 1,387,800 -0.01(-10.00%)
Oct 11, 2018 0.0570 0.0600 0.0525 0.0570 458,467 +0.00(+0.00%)
Oct 10, 2018 0.0590 0.0625 0.0550 0.0570 619,016 -0.00(-5.00%)
Oct 09, 2018 0.0680 0.0680 0.0550 0.0600 834,407 -0.00(-1.80%)
Oct 08, 2018 0.0690 0.0710 0.0611 0.0611 957,344 -0.01(-11.45%)
Oct 05, 2018 0.0630 0.0690 0.0600 0.0690 724,200 +0.01(+11.11%)
Oct 04, 2018 0.0700 0.0700 0.0600 0.0621 407,317 -0.00(-5.91%)
Oct 03, 2018 0.0719 0.0719 0.0650 0.0660 524,506 -0.00(-7.04%)
Oct 02, 2018 0.0730 0.0730 0.0650 0.0710 601,478 +0.00(+7.58%)
Oct 01, 2018 0.0625 0.0762 0.0600 0.0660 673,209 -0.01(-8.33%)
Sep 28, 2018 0.0565 0.0720 0.0565 0.0720 615,200 +0.02(+27.43%)
Sep 27, 2018 0.0590 0.0590 0.0520 0.0565 585,288 -0.00(-1.74%)
Sep 26, 2018 0.0590 0.0590 0.0550 0.0575 674,913 -0.00(-2.54%)
Sep 25, 2018 0.0595 0.0625 0.0571 0.0590 737,356 -0.00(-0.84%)
Sep 24, 2018 0.0600 0.0650 0.0559 0.0595 491,902 +0.00(+0.85%)
Sep 21, 2018 0.0600 0.0604 0.0550 0.0590 871,700 +0.00(+0.00%)
Sep 20, 2018 0.0690 0.0690 0.0550 0.0590 982,790 -0.01(-11.28%)
Sep 19, 2018 0.0650 0.0690 0.0630 0.0665 990,164 +0.00(+2.31%)
Sep 18, 2018 0.0670 0.0670 0.0625 0.0650 944,298 +0.00(+4.84%)
Sep 17, 2018 0.0595 0.0695 0.0588 0.0620 1,323,527 +0.00(+5.08%)
Sep 14, 2018 0.0507 0.0595 0.0485 0.0590 2,456,400 +0.01(+18.00%)
Sep 13, 2018 0.0497 0.0507 0.0495 0.0500 832,396 +0.00(+0.60%)
Sep 12, 2018 0.0509 0.0509 0.0470 0.0497 2,064,294 -0.00(-0.60%)
Sep 11, 2018 0.0460 0.0510 0.0460 0.0500 735,850 +0.00(+4.17%)
Sep 10, 2018 0.0503 0.0595 0.0480 0.0480 4,880,470 -0.00(-4.00%)
Sep 07, 2018 0.0500 0.0525 0.0480 0.0500 743,100 +0.00(+4.60%)
Sep 06, 2018 0.0490 0.0540 0.0410 0.0478 2,087,434 -0.01(-9.98%)
Sep 05, 2018 0.0595 0.0595 0.0504 0.0531 2,430,257 -0.01(-10.76%)
Sep 04, 2018 0.0640 0.0650 0.0550 0.0595 1,893,255 -0.00(-0.83%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Aug 30, 2018 0.0680 0.0700 0.0625 0.0630 2,589,606 -0.00(-1.56%)
Aug 29, 2018 0.0710 0.0711 0.0595 0.0640 2,607,246 -0.01(-8.31%)
Aug 28, 2018 0.0800 0.0825 0.0667 0.0698 1,614,970 -0.01(-12.75%)
Aug 27, 2018 0.0875 0.0875 0.0571 0.0800 3,016,739 -0.01(-8.57%)
Aug 24, 2018 0.1000 0.1000 0.0868 0.0875 749,800 -0.01(-10.71%)
Aug 23, 2018 0.1048 0.1048 0.0950 0.0980 473,371 -0.01(-5.86%)
Aug 22, 2018 0.1050 0.1200 0.1030 0.1041 836,520 +0.00(+2.06%)
Aug 21, 2018 0.1220 0.1220 0.0950 0.1020 668,626 +0.00(+5.15%)
Aug 20, 2018 0.0950 0.1001 0.0850 0.0970 876,802 +0.01(+9.23%)
Aug 17, 2018 0.0860 0.0950 0.0810 0.0888 654,400 -0.00(-0.22%)
Aug 16, 2018 0.1000 0.1020 0.0860 0.0890 899,667 -0.01(-10.46%)
Aug 15, 2018 0.0850 0.1100 0.0850 0.0994 394,543 -0.00(-0.60%)
Aug 14, 2018 0.1100 0.1250 0.0875 0.1000 1,467,805 -0.01(-8.51%)
Aug 13, 2018 0.1138 0.1175 0.1060 0.1093 909,624 -0.00(-0.64%)
Aug 10, 2018 0.1100 0.1175 0.1095 0.1100 10,839,000 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1200 0.1055 0.1100 900,197 -0.00(-3.85%)
Aug 08, 2018 0.1215 0.1215 0.1068 0.1144 500,738 +0.01(+6.32%)
Aug 07, 2018 0.1240 0.1240 0.1076 0.1076 711,835 -0.02(-13.23%)
Aug 06, 2018 0.1270 0.1270 0.1190 0.1240 1,539,605 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1295 0.1180 0.1240 960,400 -0.00(-0.40%)
Aug 02, 2018 0.1300 0.1300 0.1240 0.1245 2,220,062 -0.00(-3.71%)
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.