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
Last Price Updated: 9:31 AM EDT, May 13, 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, 2015 0.0520 0.0520 0.0500 0.0500 842,600 -0.00(-1.96%)
Jul 30, 2015 0.0510 0.0568 0.0500 0.0510 209,100 +0.00(+0.00%)
Jul 29, 2015 0.0570 0.0570 0.0504 0.0510 961,100 -0.01(-10.53%)
Jul 28, 2015 0.0620 0.0680 0.0525 0.0570 615,351 -0.01(-12.31%)
Jul 27, 2015 0.0649 0.0650 0.0629 0.0650 81,000 +0.01(+11.88%)
Jul 24, 2015 0.0600 0.0605 0.0581 0.0581 100,000 -0.00(-3.17%)
Jul 23, 2015 0.0643 0.0650 0.0600 0.0600 455,037 -0.00(-7.55%)
Jul 22, 2015 0.0610 0.0680 0.0600 0.0649 522,423 +0.00(+8.17%)
Jul 21, 2015 0.0655 0.0661 0.0600 0.0600 250,299 -0.02(-20.11%)
Jul 20, 2015 0.0751 0.0790 0.0751 0.0751 98,800 +0.00(+0.13%)
Jul 17, 2015 0.0698 0.0750 0.0588 0.0750 171,423 +0.01(+7.30%)
Jul 16, 2015 0.0688 0.0750 0.0599 0.0699 456,339 +0.00(+7.37%)
Jul 15, 2015 0.0750 0.0750 0.0650 0.0651 630,500 -0.01(-13.08%)
Jul 14, 2015 0.0800 0.0800 0.0749 0.0749 85,100 -0.01(-6.38%)
Jul 13, 2015 0.0800 0.0850 0.0700 0.0800 292,540 +0.01(+14.12%)
Jul 10, 2015 0.0701 0.0789 0.0701 0.0701 38,600 -0.01(-12.38%)
Jul 09, 2015 0.0701 0.0800 0.0701 0.0800 8,000 +0.00(+0.13%)
Jul 08, 2015 0.0780 0.0799 0.0750 0.0799 290,100 +0.00(+6.25%)
Jul 07, 2015 0.0775 0.0788 0.0752 0.0752 206,100 -0.00(-6.00%)
Jul 06, 2015 0.0830 0.0830 0.0751 0.0800 141,500 -0.00(-3.61%)
Jul 02, 2015 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Jul 01, 2015 0.0824 0.0825 0.0809 0.0810 107,100 +0.00(+1.25%)
Jun 30, 2015 0.0850 0.0895 0.0800 0.0800 192,445 -0.01(-8.57%)
Jun 26, 2015 0.0875 0.0875 0.0875 0 +0.00(+6.06%)
Jun 25, 2015 0.0811 0.0855 0.0810 0.0825 160,000 -0.01(-7.30%)
Jun 24, 2015 0.0890 0.0890 0.0890 0.0890 12,000 +0.00(+0.00%)
Jun 23, 2015 0.0890 0.0890 0.0860 0.0890 273,250 +0.00(+2.89%)
Jun 22, 2015 0.0865 0.0865 0.0865 0.0865 100 +0.00(+1.76%)
Jun 19, 2015 0.0850 0.0870 0.0801 0.0850 215,500 +0.01(+6.25%)
Jun 18, 2015 0.0775 0.0825 0.0750 0.0800 1,026,099 +0.00(+0.13%)
Jun 17, 2015 0.0800 0.0800 0.0750 0.0799 514,210 -0.00(-0.13%)
Jun 16, 2015 0.0850 0.0850 0.0754 0.0800 532,100 -0.01(-5.88%)
Jun 15, 2015 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 12, 2015 0.0874 0.0874 0.0835 0.0850 122,100 +0.00(+0.00%)
Jun 11, 2015 0.0851 0.0863 0.0810 0.0850 501,055 -0.00(-5.56%)
Jun 10, 2015 0.0874 0.0925 0.0815 0.0900 574,600 +0.00(+5.88%)
Jun 09, 2015 0.0950 0.0950 0.0850 0.0850 199,050 -0.00(-1.16%)
Jun 08, 2015 0.1000 0.1200 0.0830 0.0860 1,039,200 -0.01(-14.00%)
Jun 05, 2015 0.1000 0.1100 0.0850 0.1000 438,250 +0.00(+0.00%)
Jun 04, 2015 0.0830 0.1000 0.0800 0.1000 981,300 +0.01(+11.11%)
Jun 03, 2015 0.0850 0.0900 0.0850 0.0900 70,926 +0.01(+12.08%)
Jun 02, 2015 0.0800 0.0900 0.0800 0.0803 147,100 -0.00(-5.53%)
Jun 01, 2015 0.0850 0.0850 0.0800 0.0850 100,900 +0.00(+0.00%)
May 29, 2015 0.0900 0.0900 0.0840 0.0850 307,636 -0.00(-2.30%)
May 28, 2015 0.0815 0.0900 0.0780 0.0870 454,000 +0.00(+4.82%)
May 27, 2015 0.0850 0.0899 0.0800 0.0830 611,210 -0.01(-7.78%)
May 22, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2015 0.0870 0.0900 0.0870 0.0900 317,000 +0.00(+0.00%)
May 20, 2015 0.0825 0.0900 0.0800 0.0900 652,000 +0.00(+4.65%)
May 19, 2015 0.0861 0.0861 0.0860 0.0860 50,000 -0.00(-4.44%)
May 18, 2015 0.0911 0.0925 0.0900 0.0900 74,500 +0.00(+0.00%)
May 15, 2015 0.0940 0.0970 0.0855 0.0900 769,100 -0.00(-2.17%)
May 14, 2015 0.0900 0.0940 0.0890 0.0920 251,100 +0.00(+2.22%)
May 13, 2015 0.0900 0.0925 0.0900 0.0900 505,629 +0.00(+0.00%)
May 12, 2015 0.0900 0.0900 0.0899 0.0900 102,050 +0.00(+0.00%)
May 11, 2015 0.0950 0.0950 0.0886 0.0900 310,184 -0.00(-1.10%)
May 08, 2015 0.0911 0.1000 0.0910 0.0910 413,800 -0.01(-8.91%)
May 07, 2015 0.0900 0.1000 0.0875 0.0999 571,416 +0.01(+11.00%)
May 06, 2015 0.0900 0.0995 0.0900 0.0900 141,000 -0.01(-9.91%)
May 05, 2015 0.0965 0.0999 0.0900 0.0999 139,500 -0.00(-0.10%)
May 04, 2015 0.0950 0.1000 0.0950 0.1000 56,500 +0.00(+0.00%)
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.