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 (%)
Sep 29, 2017 0.0361 0.0392 0.0300 0.0347 1,318,334 -0.00(-11.29%)
Sep 28, 2017 0.0390 0.0450 0.0390 0.0391 152,037 -0.00(-7.00%)
Sep 27, 2017 0.0450 0.0450 0.0390 0.0420 320,705 +0.00(+5.26%)
Sep 26, 2017 0.0325 0.0450 0.0325 0.0399 272,527 -0.00(-0.27%)
Sep 25, 2017 0.0401 0.0449 0.0400 0.0400 816,295 -0.00(-0.79%)
Sep 22, 2017 0.0430 0.0430 0.0400 0.0403 895,625 +0.00(+0.57%)
Sep 21, 2017 0.0400 0.0490 0.0400 0.0401 1,306,701 +0.00(+0.25%)
Sep 20, 2017 0.0489 0.0490 0.0396 0.0400 287,736 -0.00(-4.99%)
Sep 19, 2017 0.0459 0.0490 0.0410 0.0421 538,872 +0.00(+4.88%)
Sep 18, 2017 0.0455 0.0455 0.0400 0.0401 1,074,473 -0.00(-4.36%)
Sep 15, 2017 0.0410 0.0478 0.0410 0.0420 854,847 +0.00(+3.63%)
Sep 14, 2017 0.0500 0.0500 0.0289 0.0405 1,485,306 -0.01(-17.97%)
Sep 13, 2017 0.0264 0.0780 0.0264 0.0494 2,354,634 +0.03(+107.46%)
Sep 12, 2017 0.0155 0.0269 0.0155 0.0238 958,032 +0.01(+53.55%)
Sep 08, 2017 0.0155 0.0155 0.0155 0 +0.00(+10.71%)
Sep 07, 2017 0.0140 0.0142 0.0140 0.0140 51,000 +0.00(+4.48%)
Sep 06, 2017 0.0134 0.0134 0.0128 0.0134 22,700 -0.00(-0.37%)
Sep 05, 2017 0.0100 0.0149 0.0100 0.0135 31,250 +0.00(+34.50%)
Sep 01, 2017 0.0160 0.0165 0.0099 0.0100 5,332,200 -0.01(-37.50%)
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%)
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.