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
Last Price Updated: 9:31 AM EDT, May 13, 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 29, 2016 0.0269 0.0270 0.0269 0.0270 53,867 +0.00(+0.37%)
Apr 28, 2016 0.0270 0.0270 0.0265 0.0269 249,897 -0.00(-0.37%)
Apr 27, 2016 0.0269 0.0270 0.0269 0.0270 67,097 +0.00(+1.50%)
Apr 26, 2016 0.0269 0.0269 0.0266 0.0266 26,200 +0.00(+1.92%)
Apr 25, 2016 0.0270 0.0270 0.0261 0.0261 64,900 -0.00(-2.97%)
Apr 22, 2016 0.0267 0.0270 0.0252 0.0269 270,000 -0.00(-0.37%)
Apr 21, 2016 0.0289 0.0289 0.0251 0.0270 565,603 -0.00(-3.23%)
Apr 20, 2016 0.0285 0.0295 0.0252 0.0279 124,881 -0.00(-7.00%)
Apr 19, 2016 0.0258 0.0300 0.0250 0.0300 130,310 +0.00(+12.78%)
Apr 18, 2016 0.0265 0.0266 0.0265 0.0266 6,003 +0.00(+0.38%)
Apr 15, 2016 0.0277 0.0299 0.0259 0.0265 764,267 -0.00(-3.28%)
Apr 14, 2016 0.0260 0.0274 0.0251 0.0274 262,674 -0.00(-0.36%)
Apr 13, 2016 0.0274 0.0275 0.0260 0.0275 699,848 +0.00(+5.77%)
Apr 12, 2016 0.0275 0.0275 0.0250 0.0260 387,110 -0.00(-13.04%)
Apr 11, 2016 0.0289 0.0299 0.0277 0.0299 70,084 -0.00(-0.33%)
Apr 08, 2016 0.0323 0.0323 0.0226 0.0300 478,346 -0.00(-6.25%)
Apr 07, 2016 0.0329 0.0329 0.0320 0.0320 197,100 -0.00(-3.03%)
Apr 06, 2016 0.0310 0.0330 0.0310 0.0330 529,500 +0.00(+4.76%)
Apr 05, 2016 0.0300 0.0328 0.0300 0.0315 181,024 -0.00(-10.00%)
Apr 04, 2016 0.0350 0.0351 0.0300 0.0350 437,043 -0.00(-6.42%)
Apr 01, 2016 0.0380 0.0380 0.0374 0.0374 2,150 -0.00(-1.58%)
Mar 31, 2016 0.0385 0.0385 0.0380 0.0380 117,150 -0.00(-2.56%)
Mar 30, 2016 0.0399 0.0400 0.0380 0.0390 57,615 -0.00(-2.50%)
Mar 29, 2016 0.0402 0.0435 0.0400 0.0400 98,175 -0.00(-3.15%)
Mar 28, 2016 0.0392 0.0440 0.0362 0.0413 398,714 +0.00(+3.25%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2016 0.0390 0.0400 0.0390 0.0400 167,525 +0.00(+2.56%)
Mar 22, 2016 0.0363 0.0446 0.0355 0.0390 128,801 -0.00(-9.72%)
Mar 21, 2016 0.0450 0.0460 0.0400 0.0432 311,100 -0.01(-13.60%)
Mar 18, 2016 0.0460 0.0500 0.0450 0.0500 69,978 +0.00(+8.70%)
Mar 17, 2016 0.0465 0.0500 0.0453 0.0460 598,744 -0.00(-1.08%)
Mar 16, 2016 0.0480 0.0480 0.0465 0.0465 204,527 -0.00(-6.28%)
Mar 15, 2016 0.0485 0.0496 0.0485 0.0496 4,500 -0.00(-0.77%)
Mar 14, 2016 0.0500 0.0500 0.0480 0.0500 81,008 +0.00(+0.00%)
Mar 11, 2016 0.0500 0.0535 0.0450 0.0500 519,845 -0.00(-1.96%)
Mar 10, 2016 0.0500 0.0510 0.0500 0.0510 209,000 -0.00(-1.18%)
Mar 09, 2016 0.0450 0.0516 0.0450 0.0516 77,000 +0.01(+14.69%)
Mar 08, 2016 0.0500 0.0510 0.0440 0.0450 366,340 -0.01(-10.00%)
Mar 07, 2016 0.0499 0.0535 0.0496 0.0500 1,324,754 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0640 0.0477 0.0500 1,675,314 -0.01(-12.28%)
Mar 03, 2016 0.0485 0.0680 0.0485 0.0570 886,857 +0.01(+28.81%)
Mar 02, 2016 0.0395 0.0500 0.0352 0.0442 183,513 +0.01(+38.28%)
Mar 01, 2016 0.0320 0.0320 0.0320 0.0320 438,425 +0.00(+0.31%)
Feb 29, 2016 0.0319 0.0319 0.0314 0.0319 50,000 +0.00(+3.24%)
Feb 26, 2016 0.0290 0.0318 0.0290 0.0309 327,500 +0.00(+3.00%)
Feb 25, 2016 0.0252 0.0300 0.0252 0.0300 447,450 +0.01(+20.48%)
Feb 24, 2016 0.0280 0.0280 0.0242 0.0249 68,534 -0.00(-7.78%)
Feb 23, 2016 0.0228 0.0387 0.0228 0.0270 1,222,516 +0.00(+18.42%)
Feb 22, 2016 0.0228 0.0228 0.0228 0.0228 50,000 +0.00(+0.44%)
Feb 19, 2016 0.0221 0.0229 0.0221 0.0227 417,465 -0.00(-0.87%)
Feb 18, 2016 0.0229 0.0229 0.0215 0.0229 30,256 +0.00(+12.25%)
Feb 16, 2016 0.0204 0.0204 0.0204 0 +0.00(+2.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2016 0.0185 0.0209 0.0185 0.0200 1,087,000 +0.00(+0.00%)
Feb 10, 2016 0.0177 0.0200 0.0169 0.0200 857,300 +0.00(+0.50%)
Feb 09, 2016 0.0200 0.0201 0.0185 0.0199 519,016 +0.00(+13.71%)
Feb 08, 2016 0.0176 0.0180 0.0171 0.0175 173,300 -0.00(-7.89%)
Feb 05, 2016 0.0190 0.0198 0.0190 0.0190 119,735 -0.00(-1.55%)
Feb 04, 2016 0.0195 0.0195 0.0190 0.0193 185,000 -0.00(-3.50%)
Feb 03, 2016 0.0195 0.0200 0.0195 0.0200 18,000 +0.00(+2.56%)
Feb 02, 2016 0.0202 0.0202 0.0190 0.0195 667,400 -0.00(-2.50%)
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.