OTC Markets OTCPK - Delayed Quote USD

GulfSlope Energy, Inc (GSPE)

0.0001 0.0000 (0.00%)
At close: May 28 at 12:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 141,676
May 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 50,000
May 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 350,906
May 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 125,000
May 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 100,000
May 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 518,907
May 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 14,406
Apr 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 100
Apr 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 4,196,727
Apr 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 714,735
Apr 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 931,164
Apr 18, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Apr 17, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Apr 16, 2024 0.0006 0.0007 0.0006 0.0006 0.0006 1,160,247
Apr 15, 2024 0.0007 0.0008 0.0007 0.0007 0.0007 675,361
Apr 12, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 11, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 124,453
Apr 10, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 50,000
Apr 9, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 10,900
Apr 8, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 5, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 1,014,438
Apr 4, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 120,000
Apr 3, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 102,500
Apr 2, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Apr 1, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Mar 28, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 40,000
Mar 27, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 510,782
Mar 26, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 40,000
Mar 25, 2024 0.0010 0.0010 0.0008 0.0008 0.0008 356,008
Mar 22, 2024 0.0009 0.0011 0.0009 0.0009 0.0009 111,017
Mar 21, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 540,500
Mar 20, 2024 0.0009 0.0009 0.0008 0.0008 0.0008 138,992
Mar 19, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 18, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 16,000
Mar 15, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 117,990
Mar 14, 2024 0.0010 0.0011 0.0007 0.0008 0.0008 2,396,000
Mar 13, 2024 0.0011 0.0012 0.0011 0.0012 0.0012 60,000
Mar 12, 2024 0.0011 0.0012 0.0008 0.0010 0.0010 129,000
Mar 11, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 22,600
Mar 8, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 7, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 6, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 10,000
Mar 5, 2024 0.0012 0.0012 0.0008 0.0008 0.0008 17,116
Mar 4, 2024 0.0011 0.0012 0.0011 0.0012 0.0012 1,555,390
Mar 1, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 105,008
Feb 29, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 33,000
Feb 28, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 247,635
Feb 27, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 286,320
Feb 26, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 7,833
Feb 23, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 20,000
Feb 22, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 68,500
Feb 21, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 80,999
Feb 20, 2024 0.0009 0.0009 0.0008 0.0008 0.0008 200,000
Feb 16, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Feb 15, 2024 0.0010 0.0010 0.0009 0.0009 0.0009 34,270
Feb 14, 2024 0.0008 0.0011 0.0008 0.0011 0.0011 25,000
Feb 13, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 280
Feb 12, 2024 0.0007 0.0011 0.0007 0.0009 0.0009 183,283
Feb 9, 2024 0.0010 0.0010 0.0009 0.0009 0.0009 5,000
Feb 8, 2024 0.0009 0.0009 0.0008 0.0008 0.0008 127,716
Feb 7, 2024 0.0008 0.0011 0.0008 0.0010 0.0010 1,664,015
Feb 6, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Feb 5, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 111,290
Feb 2, 2024 0.0010 0.0011 0.0007 0.0007 0.0007 1,653,705
Feb 1, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 29,900
Jan 31, 2024 0.0010 0.0011 0.0009 0.0011 0.0011 110,311
Jan 30, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 29, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 100,000
Jan 26, 2024 0.0009 0.0010 0.0008 0.0009 0.0009 152,730
Jan 25, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 91,988
Jan 24, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 101,100
Jan 23, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jan 22, 2024 0.0008 0.0009 0.0006 0.0009 0.0009 101,964
Jan 19, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 165,000
Jan 18, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 20,000
Jan 17, 2024 0.0009 0.0011 0.0009 0.0010 0.0010 630,110
Jan 16, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 120,737
Jan 12, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 190,009
Jan 11, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 10, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 385,000
Jan 9, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 50,009
Jan 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 5, 2024 0.0007 0.0010 0.0007 0.0010 0.0010 170,300
Jan 4, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 32,500
Jan 3, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 212,830
Jan 2, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 75,300
Dec 29, 2023 0.0009 0.0010 0.0006 0.0010 0.0010 509,469
Dec 28, 2023 0.0010 0.0011 0.0007 0.0009 0.0009 804,428
Dec 27, 2023 0.0010 0.0011 0.0006 0.0009 0.0009 1,475,043
Dec 26, 2023 0.0010 0.0010 0.0009 0.0010 0.0010 691,072
Dec 22, 2023 0.0009 0.0010 0.0008 0.0010 0.0010 2,282,589
Dec 21, 2023 0.0007 0.0008 0.0006 0.0007 0.0007 2,642,358
Dec 20, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 20,000
Dec 19, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 150,000
Dec 18, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 923,650
Dec 15, 2023 0.0007 0.0008 0.0007 0.0008 0.0008 448,578
Dec 14, 2023 0.0007 0.0007 0.0006 0.0006 0.0006 667,000
Dec 13, 2023 0.0008 0.0008 0.0006 0.0007 0.0007 9,822,750
Dec 12, 2023 0.0009 0.0009 0.0008 0.0008 0.0008 19,250
Dec 11, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 8,000
Dec 8, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 159,555
Dec 7, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 -
Dec 6, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 5,555
Dec 5, 2023 0.0008 0.0009 0.0007 0.0009 0.0009 1,110,944
Dec 4, 2023 0.0009 0.0009 0.0007 0.0008 0.0008 1,645,482
Dec 1, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 520,000
Nov 30, 2023 0.0009 0.0010 0.0007 0.0009 0.0009 477,084
Nov 29, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 42,500
Nov 28, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 -
Nov 27, 2023 0.0009 0.0010 0.0008 0.0009 0.0009 837,412
Nov 24, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 20,000
Nov 22, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 215,000
Nov 21, 2023 0.0009 0.0009 0.0007 0.0007 0.0007 982,000
Nov 20, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 500
Nov 17, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Nov 16, 2023 0.0010 0.0010 0.0009 0.0010 0.0010 575,412
Nov 15, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 612
Nov 14, 2023 0.0010 0.0010 0.0009 0.0010 0.0010 127,700
Nov 13, 2023 0.0009 0.0010 0.0009 0.0009 0.0009 450,000
Nov 10, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 120,276
Nov 9, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 -
Nov 8, 2023 0.0010 0.0010 0.0008 0.0009 0.0009 152,300
Nov 7, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 407,300
Nov 6, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Nov 3, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 140,000
Nov 2, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 -
Nov 1, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 240,500
Oct 31, 2023 0.0009 0.0009 0.0008 0.0008 0.0008 21,000
Oct 30, 2023 0.0009 0.0010 0.0009 0.0010 0.0010 69,503
Oct 27, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 15,000
Oct 26, 2023 0.0009 0.0009 0.0008 0.0008 0.0008 71,631
Oct 25, 2023 0.0009 0.0010 0.0008 0.0008 0.0008 2,044,713
Oct 24, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 20,150
Oct 23, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 6,318
Oct 20, 2023 0.0010 0.0011 0.0009 0.0009 0.0009 265,074
Oct 19, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 18, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 10,000
Oct 17, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 76,000
Oct 16, 2023 0.0009 0.0011 0.0009 0.0009 0.0009 177,449
Oct 13, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 911,000
Oct 12, 2023 0.0010 0.0011 0.0008 0.0009 0.0009 530,500
Oct 11, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 1,000,000
Oct 10, 2023 0.0009 0.0009 0.0008 0.0009 0.0009 201,000
Oct 9, 2023 0.0008 0.0010 0.0008 0.0010 0.0010 463,125
Oct 6, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 5,000
Oct 5, 2023 0.0010 0.0010 0.0008 0.0010 0.0010 234,655
Oct 4, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 60,000
Oct 3, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 -
Oct 2, 2023 0.0009 0.0010 0.0008 0.0009 0.0009 328,900
Sep 29, 2023 0.0009 0.0010 0.0009 0.0010 0.0010 336,000
Sep 28, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 20,000
Sep 27, 2023 0.0009 0.0010 0.0008 0.0009 0.0009 884,342
Sep 26, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 74,000
Sep 25, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 20,750
Sep 22, 2023 0.0010 0.0010 0.0007 0.0009 0.0009 45,690
Sep 21, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 40,004
Sep 20, 2023 0.0008 0.0010 0.0008 0.0010 0.0010 470,038
Sep 19, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 234,200
Sep 18, 2023 0.0008 0.0008 0.0007 0.0008 0.0008 204,950
Sep 15, 2023 0.0007 0.0008 0.0006 0.0008 0.0008 371,594
Sep 14, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 119,100
Sep 13, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 12, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 11, 2023 0.0008 0.0008 0.0006 0.0006 0.0006 12,408,477
Sep 8, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 100,500
Sep 7, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 1,800,000
Sep 6, 2023 0.0008 0.0008 0.0006 0.0007 0.0007 4,986,872
Sep 5, 2023 0.0008 0.0008 0.0007 0.0007 0.0007 244,998
Sep 1, 2023 0.0008 0.0008 0.0007 0.0008 0.0008 905,000
Aug 31, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 100,000
Aug 30, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 1,167,000
Aug 29, 2023 0.0009 0.0009 0.0008 0.0009 0.0009 1,765,706
Aug 28, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 25, 2023 0.0009 0.0009 0.0007 0.0008 0.0008 1,239,800
Aug 24, 2023 0.0009 0.0009 0.0008 0.0009 0.0009 5,694,325
Aug 23, 2023 0.0008 0.0008 0.0007 0.0007 0.0007 2,420,305
Aug 22, 2023 0.0006 0.0008 0.0006 0.0008 0.0008 1,645,000
Aug 21, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 469,811
Aug 18, 2023 0.0008 0.0009 0.0007 0.0008 0.0008 2,401,900
Aug 17, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 1,630,800
Aug 16, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 15, 2023 0.0008 0.0008 0.0007 0.0007 0.0007 290,937
Aug 14, 2023 0.0008 0.0008 0.0007 0.0008 0.0008 3,229,370
Aug 11, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 6,000,377
Aug 10, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 1,436,355
Aug 9, 2023 0.0007 0.0007 0.0006 0.0006 0.0006 3,301,685
Aug 8, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 108,142
Aug 7, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 1,699,418
Aug 4, 2023 0.0008 0.0008 0.0006 0.0006 0.0006 10,062,237
Aug 3, 2023 0.0008 0.0008 0.0007 0.0008 0.0008 3,431,248
Aug 2, 2023 0.0008 0.0008 0.0007 0.0007 0.0007 1,117,000
Aug 1, 2023 0.0009 0.0009 0.0008 0.0008 0.0008 5,690,000
Jul 31, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 389,111
Jul 28, 2023 0.0010 0.0010 0.0008 0.0008 0.0008 3,745,000
Jul 27, 2023 0.0009 0.0010 0.0008 0.0010 0.0010 6,787,058
Jul 26, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 2,494,116
Jul 25, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 5,405,000
Jul 24, 2023 0.0010 0.0010 0.0008 0.0009 0.0009 959,232
Jul 21, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jul 20, 2023 0.0010 0.0010 0.0009 0.0010 0.0010 1,510,000
Jul 19, 2023 0.0009 0.0010 0.0009 0.0010 0.0010 6,002,254
Jul 18, 2023 0.0009 0.0010 0.0009 0.0009 0.0009 3,280,000
Jul 17, 2023 0.0010 0.0010 0.0008 0.0009 0.0009 4,082,182
Jul 14, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 50,000
Jul 13, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 3,837,081
Jul 12, 2023 0.0011 0.0012 0.0010 0.0010 0.0010 2,704,937
Jul 11, 2023 0.0011 0.0011 0.0010 0.0010 0.0010 2,114,464
Jul 10, 2023 0.0013 0.0013 0.0010 0.0010 0.0010 13,568,000
Jul 7, 2023 0.0013 0.0013 0.0012 0.0012 0.0012 1,145,000
Jul 6, 2023 0.0013 0.0013 0.0012 0.0012 0.0012 3,452,498
Jul 5, 2023 0.0017 0.0017 0.0012 0.0012 0.0012 2,569,773
Jul 3, 2023 0.0015 0.0017 0.0012 0.0017 0.0017 1,646,000
Jun 30, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 804,558
Jun 29, 2023 0.0012 0.0025 0.0012 0.0020 0.0020 2,195,100
Jun 28, 2023 0.0012 0.0012 0.0011 0.0011 0.0011 1,375,868
Jun 27, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 240,000
Jun 26, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 900,000
Jun 23, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 1,300
Jun 22, 2023 0.0014 0.0014 0.0012 0.0012 0.0012 3,790,000
Jun 21, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 72,615
Jun 20, 2023 0.0015 0.0015 0.0013 0.0014 0.0014 5,364,566
Jun 16, 2023 0.0015 0.0015 0.0014 0.0015 0.0015 1,741,642
Jun 15, 2023 0.0013 0.0014 0.0011 0.0014 0.0014 5,447,686
Jun 14, 2023 0.0016 0.0016 0.0012 0.0012 0.0012 6,628,875
Jun 13, 2023 0.0015 0.0016 0.0014 0.0016 0.0016 515,362
Jun 12, 2023 0.0015 0.0015 0.0014 0.0015 0.0015 280,470
Jun 9, 2023 0.0018 0.0018 0.0013 0.0014 0.0014 5,442,000
Jun 8, 2023 0.0019 0.0020 0.0019 0.0020 0.0020 1,782,925
Jun 7, 2023 0.0018 0.0019 0.0018 0.0019 0.0019 1,766,156
Jun 6, 2023 0.0018 0.0019 0.0018 0.0019 0.0019 2,250,000
Jun 5, 2023 0.0022 0.0022 0.0021 0.0021 0.0021 2,494,517
Jun 2, 2023 0.0019 0.0022 0.0019 0.0022 0.0022 1,210,960
Jun 1, 2023 0.0022 0.0022 0.0017 0.0020 0.0020 3,021,651
May 31, 2023 0.0022 0.0023 0.0022 0.0023 0.0023 1,005,000
May 30, 2023 0.0026 0.0028 0.0015 0.0022 0.0022 3,537,483

Related Tickers

EEGUF Empire Energy Group Limited
0.1100
+15.79%
 
HPMCF Africa Energy Corp.
0.0750
+11.94%
 
BRU.AX Buru Energy Limited
0.0950
+1.06%
 
BRNGF Buru Energy Limited
0.0250
-64.29%
 
EEG.AX Empire Energy Group Limited
0.1950
-7.14%
 
PCOGF Pancontinental Energy NL
0.0179
+2.29%
 
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.2070
+23.95%
 
TBN.AX Tamboran Resources Corporation
0.1850
0.00%
 
FOLGF Falcon Oil & Gas Ltd.
0.0858
-3.75%
 
PCL.AX Pancontinental Energy NL
0.0240
-4.00%