Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfslope Energy Inc (OP: GSPE )

N/A UNCHANGED
Last 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 31, 2022 0.0112 0.0112 0.0071 0.0100 1,019,068 -0.00(-12.28%)
May 27, 2022 0.0105 0.0114 0.0105 0.0114 80,000 +0.00(+3.64%)
May 26, 2022 0.0111 0.0111 0.0080 0.0110 286,517 +0.00(+0.00%)
May 25, 2022 0.0078 0.0110 0.0078 0.0110 343,900 +0.00(+14.58%)
May 24, 2022 0.0088 0.0119 0.0088 0.0096 2,193,054 +0.00(+11.63%)
May 23, 2022 0.0070 0.0090 0.0049 0.0086 5,185,367 +0.00(+0.00%)
May 20, 2022 0.0110 0.0122 0.0080 0.0086 2,496,625 +0.00(+1.18%)
May 19, 2022 0.0070 0.0085 0.0070 0.0085 1,197,157 +0.00(+6.25%)
May 18, 2022 0.0089 0.0100 0.0070 0.0080 2,707,210 -0.00(-16.67%)
May 17, 2022 0.0089 0.0098 0.0089 0.0096 51,100 +0.00(+7.87%)
May 16, 2022 0.0090 0.0090 0.0051 0.0089 1,405,710 +0.00(+0.00%)
May 13, 2022 0.0080 0.0090 0.0080 0.0089 858,264 +0.00(+11.25%)
May 12, 2022 0.0100 0.0100 0.0053 0.0080 1,906,656 -0.00(-11.11%)
May 11, 2022 0.0101 0.0125 0.0085 0.0090 2,493,289 -0.00(-28.00%)
May 10, 2022 0.0117 0.0130 0.0076 0.0125 2,481,824 +0.00(+30.21%)
May 09, 2022 0.0109 0.0110 0.0096 0.0096 38,586 +0.00(+0.00%)
May 06, 2022 0.0118 0.0125 0.0096 0.0096 818,660 -0.00(-9.43%)
May 04, 2022 0.0106 0 +0.00(+7.07%)
May 02, 2022 0.0099 0 -0.00(-10.00%)
Apr 29, 2022 0.0098 0.0110 0.0094 0.0110 279,755 +0.00(+22.22%)
Apr 28, 2022 0.0090 0.0090 0.0089 0.0090 17,395 +0.00(+1.12%)
Apr 27, 2022 0.0088 0.0090 0.0082 0.0089 221,907 +0.00(+1.14%)
Apr 26, 2022 0.0081 0.0100 0.0081 0.0088 68,762 -0.00(-2.22%)
Apr 25, 2022 0.0109 0.0109 0.0061 0.0090 4,831,885 -0.00(-10.89%)
Apr 22, 2022 0.0111 0.0120 0.0101 0.0101 156,213 -0.00(-12.17%)
Apr 20, 2022 0.0115 0 +0.00(+0.00%)
Apr 19, 2022 0.0128 0.0128 0.0103 0.0115 135,658 +0.00(+3.60%)
Apr 18, 2022 0.0112 0.0113 0.0111 0.0111 139,561 -0.00(-14.62%)
Apr 14, 2022 0.0130 0.0130 0.0130 0.0130 139,790 +0.00(+0.00%)
Apr 13, 2022 0.0136 0.0136 0.0111 0.0130 215,112 +0.00(+9.24%)
Apr 12, 2022 0.0118 0.0119 0.0117 0.0119 53,459 +0.00(+8.18%)
Apr 11, 2022 0.0110 0.0110 0.0108 0.0110 127,992 -0.00(-0.90%)
Apr 08, 2022 0.0113 0.0113 0.0107 0.0111 101,517 -0.00(-0.89%)
Apr 07, 2022 0.0118 0.0118 0.0112 0.0112 76,172 -0.00(-5.08%)
Apr 06, 2022 0.0102 0.0118 0.0102 0.0118 204,940 +0.00(+4.42%)
Apr 05, 2022 0.0103 0.0124 0.0101 0.0113 639,340 -0.00(-10.32%)
Apr 04, 2022 0.0124 0.0126 0.0105 0.0126 801,211 -0.00(-4.55%)
Apr 01, 2022 0.0130 0.0132 0.0123 0.0132 126,829 -0.00(-5.71%)
Mar 31, 2022 0.0134 0.0140 0.0125 0.0140 434,593 +0.00(+4.48%)
Mar 30, 2022 0.0136 0.0136 0.0134 0.0134 1,300 +0.00(+4.69%)
Mar 29, 2022 0.0136 0.0143 0.0128 0.0128 141,344 -0.00(-0.78%)
Mar 28, 2022 0.0122 0.0140 0.0122 0.0129 411,200 -0.00(-7.86%)
Mar 25, 2022 0.0126 0.0144 0.0126 0.0140 245,380 +0.00(+2.94%)
Mar 24, 2022 0.0136 0.0136 0.0118 0.0136 595,122 -0.00(-0.73%)
Mar 23, 2022 0.0139 0.0139 0.0124 0.0137 149,495 -0.00(-4.20%)
Mar 22, 2022 0.0137 0.0143 0.0132 0.0143 1,151,431 +0.00(+8.33%)
Mar 21, 2022 0.0120 0.0132 0.0117 0.0132 1,513,281 +0.00(+10.00%)
Mar 18, 2022 0.0124 0.0124 0.0119 0.0120 504,103 +0.00(+0.00%)
Mar 17, 2022 0.0128 0.0128 0.0113 0.0120 421,857 +0.00(+4.35%)
Mar 16, 2022 0.0113 0.0115 0.0113 0.0115 62,100 +0.00(+0.00%)
Mar 15, 2022 0.0109 0.0139 0.0108 0.0115 247,428 +0.00(+7.48%)
Mar 14, 2022 0.0112 0.0120 0.0107 0.0107 369,990 -0.00(-13.01%)
Mar 11, 2022 0.0126 0.0126 0.0123 0.0123 208,950 -0.00(-3.91%)
Mar 10, 2022 0.0133 0.0138 0.0125 0.0128 975,795 -0.00(-6.57%)
Mar 09, 2022 0.0138 0.0155 0.0124 0.0137 838,999 -0.00(-0.72%)
Mar 08, 2022 0.0138 0.0155 0.0121 0.0138 2,000,966 +0.00(+6.15%)
Mar 07, 2022 0.0124 0.0143 0.0117 0.0130 3,238,038 +0.00(+13.04%)
Mar 04, 2022 0.0118 0.0124 0.0107 0.0115 1,292,464 -0.00(-4.17%)
Mar 03, 2022 0.0123 0.0123 0.0112 0.0120 986,945 +0.00(+5.26%)
Mar 02, 2022 0.0110 0.0125 0.0110 0.0114 626,200 -0.00(-0.87%)
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.