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, 2021 0.0125 0.0155 0.0120 0.0147 554,500 +0.00(+7.30%)
Apr 29, 2021 0.0150 0.0150 0.0135 0.0137 695,657 -0.00(-6.16%)
Apr 28, 2021 0.0161 0.0161 0.0142 0.0146 282,323 +0.00(+2.10%)
Apr 27, 2021 0.0140 0.0151 0.0135 0.0143 184,268 +0.00(+5.93%)
Apr 26, 2021 0.0137 0.0158 0.0130 0.0135 663,948 -0.00(-6.25%)
Apr 23, 2021 0.0138 0.0146 0.0131 0.0144 503,800 +0.00(+9.09%)
Apr 22, 2021 0.0140 0.0140 0.0113 0.0132 1,428,072 -0.00(-5.71%)
Apr 21, 2021 0.0127 0.0140 0.0127 0.0140 341,521 +0.00(+2.19%)
Apr 20, 2021 0.0128 0.0139 0.0120 0.0137 1,130,978 +0.00(+0.74%)
Apr 19, 2021 0.0148 0.0155 0.0133 0.0136 319,316 -0.00(-0.73%)
Apr 16, 2021 0.0140 0.0168 0.0130 0.0137 1,760,100 -0.00(-1.44%)
Apr 15, 2021 0.0139 0.0140 0.0129 0.0139 861,596 +0.00(+0.00%)
Apr 14, 2021 0.0135 0.0140 0.0126 0.0139 958,963 +0.00(+2.96%)
Apr 13, 2021 0.0138 0.0140 0.0135 0.0135 268,700 -0.00(-2.17%)
Apr 12, 2021 0.0144 0.0150 0.0132 0.0138 307,966 -0.00(-2.13%)
Apr 09, 2021 0.0144 0.0144 0.0132 0.0141 810,500 +0.00(+3.68%)
Apr 08, 2021 0.0144 0.0144 0.0125 0.0136 721,353 -0.00(-4.23%)
Apr 07, 2021 0.0147 0.0147 0.0131 0.0142 1,070,437 +0.00(+2.90%)
Apr 06, 2021 0.0138 0.0138 0.0134 0.0138 1,339,447 -0.00(-0.72%)
Apr 05, 2021 0.0140 0.0140 0.0130 0.0139 2,050,053 -0.00(-0.71%)
Apr 01, 2021 0.0155 0.0155 0.0138 0.0140 418,500 -0.00(-9.68%)
Mar 31, 2021 0.0149 0.0157 0.0131 0.0155 1,408,280 +0.00(+5.44%)
Mar 30, 2021 0.0180 0.0180 0.0120 0.0147 1,547,175 -0.00(-18.33%)
Mar 29, 2021 0.0165 0.0180 0.0150 0.0180 913,236 +0.00(+0.00%)
Mar 26, 2021 0.0147 0.0180 0.0147 0.0180 1,966,200 +0.00(+20.00%)
Mar 25, 2021 0.0150 0.0152 0.0135 0.0150 1,049,123 +0.00(+0.00%)
Mar 24, 2021 0.0150 0.0160 0.0140 0.0150 2,540,811 +0.00(+3.45%)
Mar 23, 2021 0.0150 0.0160 0.0138 0.0145 1,706,371 -0.00(-3.97%)
Mar 22, 2021 0.0151 0.0160 0.0150 0.0151 979,279 -0.00(-5.62%)
Mar 19, 2021 0.0176 0.0176 0.0150 0.0160 1,427,100 -0.00(-9.09%)
Mar 18, 2021 0.0168 0.0180 0.0165 0.0176 1,555,261 +0.00(+1.15%)
Mar 17, 2021 0.0166 0.0178 0.0150 0.0174 1,844,710 +0.00(+3.57%)
Mar 16, 2021 0.0170 0.0182 0.0158 0.0168 2,062,029 -0.00(-4.55%)
Mar 15, 2021 0.0175 0.0210 0.0158 0.0176 2,499,405 -0.00(-4.86%)
Mar 12, 2021 0.0208 0.0244 0.0150 0.0185 7,533,700 -0.00(-4.64%)
Mar 11, 2021 0.0168 0.0250 0.0152 0.0194 12,333,927 +0.00(+15.48%)
Mar 10, 2021 0.0151 0.0168 0.0150 0.0168 778,251 +0.00(+5.00%)
Mar 09, 2021 0.0173 0.0173 0.0155 0.0160 824,086 +0.00(+0.00%)
Mar 08, 2021 0.0190 0.0190 0.0125 0.0160 2,607,631 -0.00(-13.51%)
Mar 05, 2021 0.0140 0.0190 0.0136 0.0185 3,109,200 +0.00(+33.09%)
Mar 04, 2021 0.0150 0.0155 0.0130 0.0139 1,640,876 -0.00(-7.33%)
Mar 03, 2021 0.0151 0.0159 0.0143 0.0150 2,223,033 -0.00(-1.32%)
Mar 02, 2021 0.0160 0.0160 0.0141 0.0152 2,052,767 -0.00(-3.18%)
Mar 01, 2021 0.0171 0.0172 0.0146 0.0157 2,375,898 -0.00(-1.88%)
Feb 26, 2021 0.0166 0.0170 0.0147 0.0160 2,459,400 -0.00(-5.88%)
Feb 25, 2021 0.0173 0.0180 0.0157 0.0170 1,716,241 -0.00(-10.05%)
Feb 24, 2021 0.0186 0.0192 0.0165 0.0189 2,045,737 +0.00(+1.61%)
Feb 23, 2021 0.0190 0.0190 0.0165 0.0186 1,541,826 -0.00(-3.12%)
Feb 22, 2021 0.0200 0.0220 0.0179 0.0192 4,229,542 -0.00(-3.03%)
Feb 19, 2021 0.0196 0.0220 0.0180 0.0198 6,677,300 +0.00(+1.02%)
Feb 18, 2021 0.0200 0.0203 0.0181 0.0196 3,430,927 -0.00(-2.00%)
Feb 17, 2021 0.0205 0.0205 0.0183 0.0200 2,371,087 -0.00(-3.85%)
Feb 16, 2021 0.0201 0.0223 0.0185 0.0208 3,451,512 +0.00(+5.05%)
Feb 12, 2021 0.0210 0.0214 0.0180 0.0198 3,770,300 -0.00(-7.91%)
Feb 11, 2021 0.0200 0.0215 0.0195 0.0215 1,364,974 +0.00(+18.13%)
Feb 10, 2021 0.0235 0.0249 0.0176 0.0182 6,560,415 -0.01(-21.89%)
Feb 09, 2021 0.0220 0.0240 0.0190 0.0233 11,996,580 +0.00(+12.02%)
Feb 08, 2021 0.0200 0.0210 0.0167 0.0208 6,972,592 +0.00(+4.00%)
Feb 05, 2021 0.0159 0.0200 0.0155 0.0200 3,040,800 +0.00(+25.79%)
Feb 04, 2021 0.0151 0.0159 0.0133 0.0159 4,902,538 +0.00(+6.00%)
Feb 03, 2021 0.0183 0.0195 0.0120 0.0150 11,479,306 -0.00(-16.67%)
Feb 02, 2021 0.0199 0.0225 0.0178 0.0180 8,283,871 -0.00(-9.55%)
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.