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 (%)
May 29, 2020 0.0080 0.0080 0.0070 0.0079 821,000 +0.00(+31.67%)
May 28, 2020 0.0081 0.0095 0.0059 0.0060 20,194,592 -0.00(-25.00%)
May 27, 2020 0.0070 0.0080 0.0070 0.0080 727,196 +0.00(+14.29%)
May 26, 2020 0.0074 0.0074 0.0070 0.0070 1,229,700 -0.00(-5.41%)
May 22, 2020 0.0079 0.0079 0.0072 0.0074 7,124,700 -0.00(-2.63%)
May 21, 2020 0.0069 0.0079 0.0069 0.0076 6,219,200 +0.00(+8.57%)
May 20, 2020 0.0067 0.0074 0.0067 0.0070 7,417,906 -0.00(-1.41%)
May 19, 2020 0.0071 0.0080 0.0067 0.0071 3,948,900 +0.00(+1.43%)
May 18, 2020 0.0065 0.0075 0.0065 0.0070 675,734 +0.00(+0.00%)
May 14, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 13, 2020 0.0070 0.0070 0.0067 0.0070 446,610 -0.00(-2.78%)
May 12, 2020 0.0074 0.0074 0.0072 0.0072 97,549 -0.00(-2.70%)
May 11, 2020 0.0070 0.0074 0.0069 0.0074 246,359 -0.00(-5.13%)
May 08, 2020 0.0075 0.0079 0.0070 0.0078 469,600 +0.00(+5.41%)
May 07, 2020 0.0075 0.0075 0.0074 0.0074 216,694 -0.00(-1.33%)
May 06, 2020 0.0078 0.0082 0.0075 0.0075 204,731 +0.00(+7.14%)
May 05, 2020 0.0088 0.0089 0.0070 0.0070 1,386,048 -0.00(-12.50%)
May 04, 2020 0.0099 0.0100 0.0064 0.0080 2,789,777 -0.00(-4.76%)
May 01, 2020 0.0080 0.0084 0.0075 0.0084 3,169,700 -0.00(-1.18%)
Apr 30, 2020 0.0067 0.0087 0.0064 0.0085 1,717,829 +0.00(+25.00%)
Apr 29, 2020 0.0077 0.0078 0.0065 0.0068 3,076,666 -0.00(-8.11%)
Apr 28, 2020 0.0070 0.0078 0.0070 0.0074 1,715,257 -0.00(-5.13%)
Apr 27, 2020 0.0088 0.0088 0.0070 0.0078 779,028 -0.00(-8.24%)
Apr 24, 2020 0.0089 0.0098 0.0078 0.0085 1,240,400 -0.00(-2.30%)
Apr 23, 2020 0.0096 0.0096 0.0087 0.0087 78,529 -0.00(-9.37%)
Apr 22, 2020 0.0100 0.0100 0.0080 0.0096 441,384 +0.00(+6.67%)
Apr 21, 2020 0.0094 0.0100 0.0090 0.0090 381,157 -0.00(-10.00%)
Apr 20, 2020 0.0097 0.0100 0.0088 0.0100 697,198 +0.00(+0.00%)
Apr 17, 2020 0.0098 0.0100 0.0095 0.0100 984,300 +0.00(+4.17%)
Apr 16, 2020 0.0094 0.0098 0.0094 0.0096 64,659 +0.00(+0.00%)
Apr 15, 2020 0.0098 0.0098 0.0095 0.0096 180,829 +0.00(+1.05%)
Apr 14, 2020 0.0088 0.0100 0.0088 0.0095 335,474 -0.00(-5.00%)
Apr 13, 2020 0.0100 0.0100 0.0092 0.0100 252,884 +0.00(+7.53%)
Apr 09, 2020 0.0095 0.0095 0.0064 0.0093 454,900 -0.00(-7.00%)
Apr 08, 2020 0.0105 0.0105 0.0100 0.0100 204,810 -0.00(-9.09%)
Apr 07, 2020 0.0110 0.0110 0.0097 0.0110 635,763 +0.00(+0.00%)
Apr 06, 2020 0.0110 0.0110 0.0100 0.0110 946,742 +0.00(+0.00%)
Apr 03, 2020 0.0106 0.0110 0.0100 0.0110 112,700 +0.00(+10.00%)
Apr 02, 2020 0.0110 0.0119 0.0097 0.0100 1,228,310 +0.00(+0.00%)
Apr 01, 2020 0.0130 0.0130 0.0100 0.0100 1,246,760 -0.00(-25.93%)
Mar 31, 2020 0.0100 0.0135 0.0094 0.0135 717,442 +0.00(+35.00%)
Mar 30, 2020 0.0100 0.0110 0.0095 0.0100 271,221 +0.00(+0.00%)
Mar 27, 2020 0.0120 0.0120 0.0097 0.0100 1,572,300 +0.00(+0.00%)
Mar 26, 2020 0.0099 0.0110 0.0091 0.0100 4,025,377 +0.00(+9.89%)
Mar 25, 2020 0.0090 0.0091 0.0085 0.0091 656,993 +0.00(+1.11%)
Mar 24, 2020 0.0100 0.0100 0.0086 0.0090 1,018,246 +0.00(+5.88%)
Mar 23, 2020 0.0094 0.0100 0.0080 0.0085 3,093,007 -0.00(-9.57%)
Mar 20, 2020 0.0097 0.0100 0.0090 0.0094 1,965,800 -0.00(-5.05%)
Mar 19, 2020 0.0100 0.0106 0.0099 0.0099 1,538,040 -0.00(-6.60%)
Mar 18, 2020 0.0106 0.0110 0.0100 0.0106 914,326 -0.00(-10.17%)
Mar 17, 2020 0.0119 0.0119 0.0105 0.0118 1,220,881 +0.00(+0.00%)
Mar 16, 2020 0.0119 0.0120 0.0115 0.0118 238,636 -0.00(-1.67%)
Mar 13, 2020 0.0120 0.0120 0.0115 0.0120 889,600 +0.00(+0.00%)
Mar 12, 2020 0.0125 0.0125 0.0110 0.0120 1,589,693 -0.00(-4.00%)
Mar 11, 2020 0.0140 0.0140 0.0110 0.0125 3,275,359 -0.00(-16.67%)
Mar 10, 2020 0.0160 0.0160 0.0133 0.0150 2,661,306 -0.00(-6.25%)
Mar 09, 2020 0.0170 0.0170 0.0135 0.0160 1,926,196 -0.00(-5.88%)
Mar 06, 2020 0.0175 0.0190 0.0168 0.0170 2,127,200 -0.00(-12.82%)
Mar 05, 2020 0.0190 0.0199 0.0175 0.0195 849,290 -0.00(-9.30%)
Mar 04, 2020 0.0210 0.0215 0.0180 0.0215 1,090,165 +0.00(+2.38%)
Mar 03, 2020 0.0210 0.0220 0.0200 0.0210 1,583,387 -0.00(-1.41%)
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.