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 (%)
Aug 30, 2019 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-10.81%)
Aug 29, 2019 0.0350 0.0370 0.0318 0.0370 341,420 +0.00(+15.62%)
Aug 28, 2019 0.0330 0.0330 0.0300 0.0320 447,630 -0.00(-2.44%)
Aug 27, 2019 0.0349 0.0349 0.0328 0.0328 345,498 -0.00(-0.61%)
Aug 26, 2019 0.0330 0.0330 0.0328 0.0330 130,900 +0.00(+2.80%)
Aug 23, 2019 0.0400 0.0400 0.0310 0.0321 539,600 -0.00(-8.29%)
Aug 22, 2019 0.0346 0.0355 0.0346 0.0350 311,637 +0.00(+1.45%)
Aug 21, 2019 0.0351 0.0351 0.0340 0.0345 223,000 -0.00(-1.15%)
Aug 20, 2019 0.0350 0.0350 0.0345 0.0349 292,428 -0.00(-0.29%)
Aug 19, 2019 0.0335 0.0350 0.0330 0.0350 496,821 +0.00(+0.00%)
Aug 16, 2019 0.0353 0.0370 0.0350 0.0350 104,500 -0.00(-7.89%)
Aug 15, 2019 0.0345 0.0380 0.0335 0.0380 668,892 +0.00(+11.76%)
Aug 14, 2019 0.0400 0.0400 0.0330 0.0340 708,200 -0.00(-2.86%)
Aug 13, 2019 0.0349 0.0352 0.0300 0.0350 591,596 +0.00(+0.00%)
Aug 12, 2019 0.0375 0.0385 0.0350 0.0350 2,217,509 -0.00(-0.28%)
Aug 09, 2019 0.0370 0.0370 0.0351 0.0351 233,300 -0.00(-5.14%)
Aug 08, 2019 0.0360 0.0370 0.0360 0.0370 546,631 +0.00(+0.00%)
Aug 07, 2019 0.0370 0.0370 0.0350 0.0370 728,091 +0.00(+0.00%)
Aug 06, 2019 0.0314 0.0395 0.0314 0.0370 666,200 +0.00(+1.65%)
Aug 05, 2019 0.0359 0.0378 0.0350 0.0364 277,681 -0.00(-3.96%)
Aug 02, 2019 0.0332 0.0379 0.0314 0.0379 447,700 +0.00(+2.99%)
Aug 01, 2019 0.0338 0.0368 0.0330 0.0368 578,035 +0.00(+3.66%)
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%)
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.