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 (%)
Aug 30, 2017 0.0160 0.0160 0.0160 0 +0.01(+60.00%)
Aug 29, 2017 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-37.11%)
Aug 28, 2017 0.0159 0.0159 0.0159 0.0159 9,000 +0.00(+6.00%)
Aug 24, 2017 0.0150 0.0150 0.0150 0 -0.00(-9.09%)
Aug 23, 2017 0.0160 0.0165 0.0160 0.0165 100,000 +0.00(+3.13%)
Aug 22, 2017 0.0160 0.0160 0.0160 0.0160 50,000 +0.00(+0.00%)
Aug 18, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 17, 2017 0.0160 0.0160 0.0160 0.0160 70,000 +0.00(+0.63%)
Aug 16, 2017 0.0167 0.0167 0.0159 0.0159 11,635 -0.00(-0.62%)
Aug 15, 2017 0.0155 0.0160 0.0155 0.0160 100,365 +0.00(+0.00%)
Aug 14, 2017 0.0160 0.0160 0.0160 0.0160 113,000 -0.00(-0.49%)
Aug 10, 2017 0.0161 0.0161 0.0161 0 -0.00(-1.66%)
Aug 09, 2017 0.0170 0.0170 0.0150 0.0163 116,000 -0.00(-4.39%)
Aug 08, 2017 0.0171 0.0171 0.0171 0.0171 1,000 +0.00(+0.00%)
Aug 04, 2017 0.0171 0.0171 0.0171 0 +0.00(+3.64%)
Aug 03, 2017 0.0175 0.0175 0.0165 0.0165 152,960 -0.00(-7.30%)
Aug 01, 2017 0.0178 0.0178 0.0178 0 +0.00(+0.56%)
Jul 31, 2017 0.0111 0.0177 0.0070 0.0177 81,500 +0.00(+7.27%)
Jul 28, 2017 0.0134 0.0165 0.0134 0.0165 334,681 +0.00(+23.13%)
Jul 27, 2017 0.0135 0.0137 0.0071 0.0134 2,073,900 +0.00(+6.35%)
Jul 26, 2017 0.0152 0.0152 0.0123 0.0126 811,806 -0.00(-18.45%)
Jul 25, 2017 0.0145 0.0155 0.0142 0.0155 108,442 +0.00(+6.55%)
Jul 24, 2017 0.0150 0.0157 0.0143 0.0145 348,000 -0.00(-9.37%)
Jul 21, 2017 0.0150 0.0178 0.0150 0.0160 299,000 +0.00(+6.67%)
Jul 20, 2017 0.0159 0.0159 0.0149 0.0150 123,000 +0.00(+5.63%)
Jul 19, 2017 0.0185 0.0185 0.0142 0.0142 321,000 -0.00(-16.47%)
Jul 18, 2017 0.0200 0.0200 0.0170 0.0170 685,100 -0.00(-3.90%)
Jul 17, 2017 0.0200 0.0200 0.0175 0.0177 26,456 -0.00(-6.89%)
Jul 14, 2017 0.0180 0.0190 0.0175 0.0190 22,500 +0.00(+9.67%)
Jul 13, 2017 0.0182 0.0190 0.0173 0.0173 881,122 -0.00(-6.35%)
Jul 12, 2017 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Jul 11, 2017 0.0185 0.0185 0.0185 0.0185 7,223 -0.00(-7.50%)
Jul 10, 2017 0.0180 0.0200 0.0180 0.0200 206,176 +0.00(+5.26%)
Jul 07, 2017 0.0180 0.0190 0.0180 0.0190 3,672 +0.00(+0.26%)
Jul 06, 2017 0.0190 0.0190 0.0190 0.0190 2,777 +0.00(+5.28%)
Jul 05, 2017 0.0180 0.0200 0.0180 0.0180 199,006 +0.00(+5.88%)
Jul 03, 2017 0.0170 0.0170 0.0170 0.0170 1,936 -0.00(-5.56%)
Jun 30, 2017 0.0180 0.0180 0.0180 0.0180 7,000 +0.00(+0.00%)
Jun 29, 2017 0.0180 0.0190 0.0180 0.0180 591,200 +0.00(+0.00%)
Jun 28, 2017 0.0170 0.0180 0.0170 0.0180 53,807 +0.00(+12.50%)
Jun 27, 2017 0.0180 0.0180 0.0160 0.0160 133,108 -0.00(-5.88%)
Jun 26, 2017 0.0180 0.0190 0.0169 0.0170 217,090 -0.00(-10.05%)
Jun 23, 2017 0.0190 0.0190 0.0170 0.0189 158,050 -0.00(-0.53%)
Jun 22, 2017 0.0180 0.0190 0.0180 0.0190 156,416 +0.00(+11.76%)
Jun 21, 2017 0.0200 0.0200 0.0083 0.0170 846,000 -0.00(-13.04%)
Jun 20, 2017 0.0196 0.0196 0.0196 0.0196 9,990 -0.00(-1.34%)
Jun 19, 2017 0.0191 0.0210 0.0191 0.0198 51,570 -0.00(-5.64%)
Jun 16, 2017 0.0195 0.0210 0.0195 0.0210 253,078 +0.00(+5.00%)
Jun 15, 2017 0.0229 0.0230 0.0195 0.0200 195,000 -0.00(-16.32%)
Jun 14, 2017 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
Jun 13, 2017 0.0200 0.0239 0.0200 0.0239 410,019 -0.00(-4.02%)
Jun 12, 2017 0.0200 0.0249 0.0200 0.0249 126,000 +0.00(+24.50%)
Jun 09, 2017 0.0200 0.0200 0.0195 0.0200 519,396 -0.00(-9.09%)
Jun 08, 2017 0.0230 0.0230 0.0220 0.0220 32,000 +0.00(+4.76%)
Jun 07, 2017 0.0210 0.0210 0.0205 0.0210 106,952 +0.00(+2.44%)
Jun 06, 2017 0.0220 0.0240 0.0205 0.0205 393,800 -0.00(-6.82%)
Jun 05, 2017 0.0221 0.0221 0.0220 0.0220 342,900 -0.00(-8.33%)
Jun 02, 2017 0.0240 0.0240 0.0240 0.0240 38,000 +0.00(+4.58%)
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.