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 31, 2020 0.0080 0.0091 0.0070 0.0080 412,923 -0.00(-1.23%)
Aug 28, 2020 0.0078 0.0085 0.0075 0.0081 324,200 +0.00(+8.00%)
Aug 27, 2020 0.0069 0.0077 0.0069 0.0075 7,259,818 +0.00(+5.63%)
Aug 26, 2020 0.0067 0.0079 0.0065 0.0071 411,904 -0.00(-1.39%)
Aug 25, 2020 0.0066 0.0072 0.0062 0.0072 89,710 -0.00(-2.70%)
Aug 24, 2020 0.0070 0.0074 0.0060 0.0074 2,422,995 -0.00(-5.13%)
Aug 21, 2020 0.0089 0.0089 0.0078 0.0078 13,100 +0.00(+8.33%)
Aug 20, 2020 0.0072 0.0076 0.0066 0.0072 764,150 +0.00(+0.00%)
Aug 19, 2020 0.0080 0.0080 0.0068 0.0072 2,080,976 -0.00(-5.26%)
Aug 18, 2020 0.0080 0.0080 0.0076 0.0076 1,592,648 -0.00(-3.80%)
Aug 17, 2020 0.0080 0.0090 0.0060 0.0079 6,720,791 -0.00(-2.47%)
Aug 14, 2020 0.0085 0.0085 0.0078 0.0081 1,215,600 +0.00(+1.25%)
Aug 13, 2020 0.0083 0.0090 0.0076 0.0080 3,831,754 -0.00(-4.76%)
Aug 12, 2020 0.0095 0.0099 0.0084 0.0084 624,917 -0.00(-10.64%)
Aug 11, 2020 0.0085 0.0100 0.0085 0.0094 294,180 +0.00(+10.59%)
Aug 10, 2020 0.0099 0.0099 0.0085 0.0085 528,200 -0.00(-5.56%)
Aug 07, 2020 0.0090 0.0090 0.0090 0.0090 52,000 -0.00(-2.17%)
Aug 06, 2020 0.0100 0.0100 0.0090 0.0092 35,601 -0.00(-7.07%)
Aug 05, 2020 0.0090 0.0099 0.0090 0.0099 8,849 -0.00(-1.00%)
Aug 04, 2020 0.0100 0.0100 0.0093 0.0100 43,000 +0.00(+17.65%)
Aug 03, 2020 0.0093 0.0093 0.0085 0.0085 398,133 -0.00(-8.60%)
Jul 31, 2020 0.0097 0.0098 0.0093 0.0093 315,000 +0.00(+0.00%)
Jul 30, 2020 0.0093 0.0098 0.0093 0.0093 12,560 -0.00(-5.10%)
Jul 29, 2020 0.0092 0.0098 0.0092 0.0098 58,450 +0.00(+10.11%)
Jul 28, 2020 0.0088 0.0097 0.0088 0.0089 106,022 -0.00(-1.11%)
Jul 27, 2020 0.0090 0.0090 0.0085 0.0090 37,690 -0.00(-10.00%)
Jul 24, 2020 0.0100 0.0100 0.0085 0.0100 245,800 +0.00(+0.00%)
Jul 23, 2020 0.0088 0.0100 0.0088 0.0100 81,686 +0.00(+0.00%)
Jul 22, 2020 0.0093 0.0100 0.0087 0.0100 264,255 +0.00(+0.00%)
Jul 21, 2020 0.0100 0.0100 0.0086 0.0100 276,503 +0.00(+0.00%)
Jul 20, 2020 0.0100 0.0100 0.0085 0.0100 232,701 +0.00(+0.00%)
Jul 17, 2020 0.0070 0.0100 0.0070 0.0100 396,500 +0.00(+14.94%)
Jul 16, 2020 0.0090 0.0090 0.0085 0.0087 519,150 -0.00(-3.33%)
Jul 15, 2020 0.0089 0.0090 0.0085 0.0090 560,157 +0.00(+0.00%)
Jul 14, 2020 0.0098 0.0098 0.0081 0.0090 607,126 +0.00(+2.27%)
Jul 13, 2020 0.0075 0.0100 0.0075 0.0088 253,179 +0.00(+10.00%)
Jul 10, 2020 0.0078 0.0096 0.0075 0.0080 152,200 +0.00(+2.56%)
Jul 09, 2020 0.0081 0.0085 0.0078 0.0078 277,380 -0.00(-4.88%)
Jul 08, 2020 0.0100 0.0100 0.0070 0.0082 919,142 -0.00(-7.87%)
Jul 07, 2020 0.0088 0.0089 0.0075 0.0089 828,794 +0.00(+8.54%)
Jul 06, 2020 0.0081 0.0085 0.0081 0.0082 735,162 +0.00(+0.00%)
Jul 02, 2020 0.0084 0.0090 0.0082 0.0082 540,200 -0.00(-8.89%)
Jul 01, 2020 0.0085 0.0095 0.0079 0.0090 972,700 +0.00(+12.50%)
Jun 30, 2020 0.0080 0.0085 0.0075 0.0080 6,962,947 -0.00(-5.88%)
Jun 29, 2020 0.0093 0.0095 0.0080 0.0085 258,141 +0.00(+0.00%)
Jun 26, 2020 0.0095 0.0095 0.0062 0.0085 4,170,400 -0.00(-10.53%)
Jun 25, 2020 0.0110 0.0110 0.0088 0.0095 16,439,356 -0.00(-5.00%)
Jun 24, 2020 0.0111 0.0111 0.0091 0.0100 2,564,272 -0.00(-9.09%)
Jun 23, 2020 0.0120 0.0120 0.0090 0.0110 6,630,380 +0.00(+10.00%)
Jun 22, 2020 0.0130 0.0135 0.0100 0.0100 9,153,137 -0.00(-23.08%)
Jun 19, 2020 0.0160 0.0175 0.0105 0.0130 7,157,300 -0.00(-18.75%)
Jun 18, 2020 0.0120 0.0199 0.0115 0.0160 2,742,069 +0.00(+37.93%)
Jun 17, 2020 0.0120 0.0147 0.0115 0.0116 838,308 -0.00(-3.33%)
Jun 16, 2020 0.0100 0.0200 0.0100 0.0120 4,303,415 +0.00(+20.00%)
Jun 15, 2020 0.0097 0.0105 0.0095 0.0100 845,539 +0.00(+5.26%)
Jun 12, 2020 0.0094 0.0097 0.0094 0.0095 203,800 +0.00(+13.10%)
Jun 11, 2020 0.0088 0.0098 0.0083 0.0084 46,100 -0.00(-7.69%)
Jun 10, 2020 0.0100 0.0100 0.0075 0.0091 1,006,795 +0.00(+5.81%)
Jun 09, 2020 0.0097 0.0098 0.0086 0.0086 379,337 -0.00(-4.44%)
Jun 08, 2020 0.0094 0.0094 0.0086 0.0090 334,352 +0.00(+1.12%)
Jun 05, 2020 0.0094 0.0096 0.0075 0.0089 1,540,500 +0.00(+11.25%)
Jun 04, 2020 0.0080 0.0089 0.0076 0.0080 751,950 -0.00(-14.89%)
Jun 03, 2020 0.0080 0.0098 0.0080 0.0094 1,328,451 +0.00(+17.50%)
Jun 02, 2020 0.0094 0.0094 0.0075 0.0080 444,000 +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.