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 (%)
Jul 31, 2019 0.0382 0.0382 0.0332 0.0355 118,880 -0.00(-6.58%)
Jul 30, 2019 0.0349 0.0380 0.0344 0.0380 197,469 +0.00(+6.44%)
Jul 29, 2019 0.0331 0.0358 0.0331 0.0357 335,000 -0.00(-0.56%)
Jul 26, 2019 0.0380 0.0380 0.0358 0.0359 265,400 -0.00(-0.28%)
Jul 25, 2019 0.0375 0.0385 0.0357 0.0360 724,000 -0.00(-1.10%)
Jul 24, 2019 0.0360 0.0379 0.0302 0.0364 368,000 -0.00(-0.82%)
Jul 23, 2019 0.0380 0.0385 0.0362 0.0367 508,143 -0.00(-3.42%)
Jul 22, 2019 0.0445 0.0445 0.0370 0.0380 523,400 -0.00(-0.26%)
Jul 19, 2019 0.0375 0.0384 0.0375 0.0381 25,600 -0.00(-4.75%)
Jul 18, 2019 0.0410 0.0410 0.0380 0.0400 186,319 +0.00(+5.26%)
Jul 17, 2019 0.0386 0.0390 0.0365 0.0380 924,858 -0.00(-6.17%)
Jul 16, 2019 0.0390 0.0405 0.0385 0.0405 698,818 +0.00(+1.25%)
Jul 15, 2019 0.0393 0.0405 0.0385 0.0400 413,780 +0.00(+0.00%)
Jul 12, 2019 0.0394 0.0410 0.0385 0.0400 512,000 +0.00(+1.78%)
Jul 11, 2019 0.0405 0.0410 0.0385 0.0393 430,122 -0.00(-1.75%)
Jul 10, 2019 0.0410 0.0410 0.0395 0.0400 156,155 +0.00(+2.30%)
Jul 09, 2019 0.0388 0.0391 0.0385 0.0391 270,482 -0.00(-2.25%)
Jul 08, 2019 0.0425 0.0425 0.0384 0.0400 768,330 +0.00(+2.04%)
Jul 05, 2019 0.0400 0.0410 0.0389 0.0392 265,400 -0.00(-2.00%)
Jul 03, 2019 0.0400 0.0400 0.0395 0.0400 102,200 +0.00(+0.00%)
Jul 02, 2019 0.0389 0.0429 0.0389 0.0400 1,018,503 -0.00(-2.44%)
Jul 01, 2019 0.0410 0.0425 0.0409 0.0410 257,200 +0.00(+0.00%)
Jun 28, 2019 0.0410 0.0472 0.0410 0.0410 2,302,800 +0.00(+0.00%)
Jun 27, 2019 0.0385 0.0410 0.0385 0.0410 672,568 +0.00(+6.49%)
Jun 26, 2019 0.0386 0.0419 0.0381 0.0385 160,800 -0.00(-3.75%)
Jun 25, 2019 0.0470 0.0470 0.0400 0.0400 263,355 -0.01(-12.85%)
Jun 24, 2019 0.0410 0.0470 0.0395 0.0459 1,302,943 +0.00(+11.95%)
Jun 21, 2019 0.0450 0.0470 0.0400 0.0410 524,400 -0.00(-8.89%)
Jun 20, 2019 0.0380 0.0451 0.0379 0.0450 2,764,101 +0.01(+22.28%)
Jun 19, 2019 0.0350 0.0380 0.0312 0.0368 1,322,321 +0.01(+22.26%)
Jun 18, 2019 0.0297 0.0334 0.0288 0.0301 1,164,492 +0.00(+0.67%)
Jun 17, 2019 0.0329 0.0329 0.0282 0.0299 55,847 +0.00(+3.10%)
Jun 14, 2019 0.0315 0.0315 0.0290 0.0290 205,900 +0.00(+0.00%)
Jun 13, 2019 0.0330 0.0330 0.0280 0.0290 1,010,589 +0.00(+3.57%)
Jun 12, 2019 0.0300 0.0300 0.0280 0.0280 351,400 -0.00(-3.45%)
Jun 11, 2019 0.0300 0.0300 0.0288 0.0290 387,767 +0.00(+0.00%)
Jun 10, 2019 0.0300 0.0300 0.0290 0.0290 1,389,850 -0.00(-3.33%)
Jun 07, 2019 0.0313 0.0325 0.0300 0.0300 673,400 -0.00(-6.54%)
Jun 06, 2019 0.0330 0.0330 0.0300 0.0321 637,225 -0.00(-0.31%)
Jun 05, 2019 0.0320 0.0330 0.0310 0.0322 528,916 +0.00(+0.62%)
Jun 04, 2019 0.0334 0.0335 0.0300 0.0320 1,279,174 -0.00(-4.19%)
Jun 03, 2019 0.0340 0.0340 0.0320 0.0334 734,600 -0.00(-4.30%)
May 31, 2019 0.0350 0.0355 0.0312 0.0349 488,400 -0.00(-0.29%)
May 30, 2019 0.0330 0.0355 0.0303 0.0350 3,313,175 +0.00(+6.06%)
May 29, 2019 0.0330 0.0350 0.0329 0.0330 524,457 +0.00(+0.00%)
May 28, 2019 0.0330 0.0330 0.0310 0.0330 218,835 +0.00(+1.54%)
May 24, 2019 0.0325 0.0325 0.0300 0.0325 573,500 -0.00(-1.52%)
May 23, 2019 0.0320 0.0349 0.0310 0.0330 1,419,118 -0.00(-1.20%)
May 22, 2019 0.0321 0.0360 0.0321 0.0334 747,537 -0.00(-7.22%)
May 21, 2019 0.0332 0.0372 0.0330 0.0360 309,611 +0.00(+2.27%)
May 20, 2019 0.0379 0.0379 0.0300 0.0352 476,769 +0.00(+6.67%)
May 17, 2019 0.0370 0.0370 0.0310 0.0330 1,660,000 -0.00(-8.33%)
May 16, 2019 0.0356 0.0390 0.0340 0.0360 1,480,031 -0.00(-5.26%)
May 15, 2019 0.0375 0.0390 0.0360 0.0380 3,200,749 +0.00(+2.70%)
May 14, 2019 0.0295 0.0380 0.0295 0.0370 5,117,512 +0.01(+17.46%)
May 13, 2019 0.0510 0.0510 0.0256 0.0315 11,649,826 -0.02(-39.42%)
May 10, 2019 0.0590 0.0600 0.0520 0.0520 1,971,700 -0.00(-7.96%)
May 09, 2019 0.0500 0.0590 0.0500 0.0565 2,426,994 +0.00(+3.86%)
May 08, 2019 0.0550 0.0564 0.0501 0.0544 1,573,760 -0.00(-3.72%)
May 07, 2019 0.0618 0.0645 0.0501 0.0565 2,886,347 -0.01(-9.60%)
May 06, 2019 0.0652 0.0680 0.0600 0.0625 1,655,142 -0.01(-7.95%)
May 03, 2019 0.0660 0.0690 0.0652 0.0679 862,200 -0.00(-0.88%)
May 02, 2019 0.0665 0.0700 0.0626 0.0685 1,051,832 +0.00(+4.58%)
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.