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 (%)
Aug 31, 2015 0.0358 0.0418 0.0340 0.0340 939,053 -0.00(-4.23%)
Aug 28, 2015 0.0347 0.0399 0.0347 0.0355 135,600 +0.00(+1.43%)
Aug 27, 2015 0.0324 0.0400 0.0324 0.0350 246,500 +0.00(+7.69%)
Aug 26, 2015 0.0396 0.0396 0.0325 0.0325 368,500 -0.01(-18.34%)
Aug 25, 2015 0.0399 0.0469 0.0398 0.0398 219,300 -0.00(-0.50%)
Aug 24, 2015 0.0399 0.0484 0.0399 0.0400 205,000 +0.00(+0.00%)
Aug 21, 2015 0.0421 0.0421 0.0400 0.0400 150,000 +0.00(+0.00%)
Aug 20, 2015 0.0404 0.0424 0.0389 0.0400 358,100 -0.00(-2.20%)
Aug 19, 2015 0.0409 0.0409 0.0409 0.0409 70,000 +0.00(+2.25%)
Aug 18, 2015 0.0410 0.0420 0.0400 0.0400 394,000 -0.00(-4.76%)
Aug 17, 2015 0.0415 0.0420 0.0415 0.0420 70,001 +0.00(+0.00%)
Aug 14, 2015 0.0430 0.0438 0.0420 0.0420 360,200 +0.00(+4.48%)
Aug 13, 2015 0.0497 0.0540 0.0402 0.0402 238,300 -0.01(-19.28%)
Aug 12, 2015 0.0498 0.0498 0.0498 0.0498 10,000 -0.00(-5.86%)
Aug 10, 2015 0.0529 0.0529 0.0529 0 -0.00(-2.04%)
Aug 07, 2015 0.0404 0.0540 0.0400 0.0540 1,068,400 +0.01(+33.66%)
Aug 06, 2015 0.0425 0.0432 0.0404 0.0404 53,800 -0.01(-14.95%)
Aug 05, 2015 0.0421 0.0475 0.0410 0.0475 576,000 -0.01(-10.38%)
Aug 04, 2015 0.0485 0.0530 0.0421 0.0530 347,400 +0.00(+6.00%)
Aug 03, 2015 0.0500 0.0565 0.0444 0.0500 532,300 +0.00(+0.00%)
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%)
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.