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: 10:53 AM EDT, May 8, 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 (%)
Apr 30, 2019 0.0622 0.0639 0.0620 0.0620 150,572 -0.00(-3.13%)
Apr 29, 2019 0.0651 0.0690 0.0622 0.0640 917,072 -0.01(-7.25%)
Apr 26, 2019 0.0630 0.0700 0.0600 0.0690 1,888,100 +0.01(+9.52%)
Apr 25, 2019 0.0640 0.0640 0.0600 0.0630 586,640 +0.00(+1.61%)
Apr 24, 2019 0.0620 0.0640 0.0614 0.0620 457,113 +0.00(+3.33%)
Apr 23, 2019 0.0620 0.0650 0.0599 0.0600 1,016,294 -0.00(-3.23%)
Apr 22, 2019 0.0640 0.0649 0.0614 0.0620 1,062,340 -0.00(-1.59%)
Apr 18, 2019 0.0600 0.0640 0.0595 0.0630 1,614,800 +0.00(+3.28%)
Apr 17, 2019 0.0600 0.0620 0.0580 0.0610 432,632 +0.00(+1.67%)
Apr 16, 2019 0.0623 0.0650 0.0590 0.0600 871,791 -0.00(-3.23%)
Apr 15, 2019 0.0640 0.0640 0.0600 0.0620 743,330 -0.00(-3.13%)
Apr 12, 2019 0.0680 0.0700 0.0615 0.0640 619,500 +0.00(+6.67%)
Apr 11, 2019 0.0571 0.0630 0.0571 0.0600 517,205 -0.00(-4.46%)
Apr 10, 2019 0.0646 0.0646 0.0560 0.0628 325,129 +0.00(+0.32%)
Apr 09, 2019 0.0626 0.0640 0.0626 0.0626 236,015 -0.00(-2.19%)
Apr 08, 2019 0.0625 0.0650 0.0625 0.0640 523,945 +0.00(+1.59%)
Apr 05, 2019 0.0630 0.0675 0.0620 0.0630 772,200 +0.00(+0.80%)
Apr 04, 2019 0.0620 0.0650 0.0620 0.0625 782,005 +0.00(+0.81%)
Apr 03, 2019 0.0598 0.0630 0.0590 0.0620 224,186 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0660 0.0600 0.0620 269,900 +0.00(+0.00%)
Apr 01, 2019 0.0705 0.0765 0.0600 0.0620 1,702,858 -0.01(-15.07%)
Mar 29, 2019 0.0550 0.0730 0.0550 0.0730 1,256,700 +0.02(+32.73%)
Mar 28, 2019 0.0589 0.0595 0.0526 0.0550 555,535 +0.00(+2.61%)
Mar 27, 2019 0.0563 0.0565 0.0525 0.0536 613,818 -0.00(-5.13%)
Mar 26, 2019 0.0595 0.0595 0.0550 0.0565 834,220 -0.00(-1.74%)
Mar 25, 2019 0.0587 0.0590 0.0550 0.0575 253,525 -0.00(-2.54%)
Mar 22, 2019 0.0630 0.0630 0.0590 0.0590 262,400 -0.00(-4.07%)
Mar 21, 2019 0.0630 0.0650 0.0600 0.0615 604,453 -0.00(-3.91%)
Mar 20, 2019 0.0593 0.0660 0.0593 0.0640 730,086 +0.00(+7.74%)
Mar 19, 2019 0.0610 0.0610 0.0571 0.0594 1,004,789 +0.00(+0.68%)
Mar 18, 2019 0.0666 0.0710 0.0511 0.0590 2,441,330 -0.01(-15.71%)
Mar 15, 2019 0.0690 0.0703 0.0690 0.0700 1,354,000 +0.00(+2.04%)
Mar 14, 2019 0.0719 0.0750 0.0650 0.0686 983,433 +0.00(+5.54%)
Mar 13, 2019 0.0790 0.0790 0.0618 0.0650 1,396,338 -0.01(-8.45%)
Mar 12, 2019 0.0750 0.0780 0.0690 0.0710 1,048,637 +0.00(+1.28%)
Mar 11, 2019 0.0741 0.0750 0.0685 0.0701 963,478 -0.00(-4.23%)
Mar 08, 2019 0.0622 0.0732 0.0614 0.0732 2,353,900 +0.01(+17.12%)
Mar 07, 2019 0.0652 0.0675 0.0600 0.0625 248,364 +0.00(+0.00%)
Mar 06, 2019 0.0684 0.0685 0.0581 0.0625 287,271 -0.01(-8.63%)
Mar 05, 2019 0.0650 0.0685 0.0635 0.0684 1,813,591 +0.00(+2.40%)
Mar 04, 2019 0.0640 0.0680 0.0630 0.0668 1,756,640 +0.00(+4.37%)
Mar 01, 2019 0.0620 0.0640 0.0580 0.0640 373,700 +0.00(+4.92%)
Feb 28, 2019 0.0572 0.0615 0.0572 0.0610 713,481 +0.01(+14.02%)
Feb 27, 2019 0.0500 0.0535 0.0490 0.0535 631,189 +0.00(+7.00%)
Feb 26, 2019 0.0539 0.0550 0.0500 0.0500 530,875 -0.00(-0.99%)
Feb 25, 2019 0.0500 0.0561 0.0500 0.0505 344,015 -0.01(-12.93%)
Feb 22, 2019 0.0545 0.0580 0.0523 0.0580 600,600 +0.01(+9.43%)
Feb 21, 2019 0.0576 0.0605 0.0530 0.0530 334,965 -0.00(-7.99%)
Feb 20, 2019 0.0650 0.0689 0.0576 0.0576 540,197 -0.01(-11.38%)
Feb 19, 2019 0.0689 0.0690 0.0519 0.0650 1,150,290 -0.00(-5.66%)
Feb 15, 2019 0.0465 0.0689 0.0465 0.0689 2,202,100 +0.02(+54.83%)
Feb 14, 2019 0.0421 0.0463 0.0421 0.0445 686,068 -0.00(-1.11%)
Feb 13, 2019 0.0489 0.0489 0.0423 0.0450 357,200 +0.00(+3.69%)
Feb 12, 2019 0.0415 0.0492 0.0415 0.0434 336,479 +0.00(+2.12%)
Feb 11, 2019 0.0438 0.0440 0.0401 0.0425 305,850 +0.00(+0.00%)
Feb 08, 2019 0.0475 0.0475 0.0400 0.0425 1,359,500 -0.00(-2.52%)
Feb 07, 2019 0.0500 0.0522 0.0425 0.0436 1,405,781 +0.00(+2.59%)
Feb 06, 2019 0.0500 0.0500 0.0400 0.0425 1,777,610 -0.01(-15.00%)
Feb 05, 2019 0.0491 0.0500 0.0400 0.0500 5,029,984 +0.01(+14.68%)
Feb 04, 2019 0.0445 0.0455 0.0400 0.0436 1,134,256 -0.00(-0.91%)
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.