Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Warming Solutions Inc (OP: GWSO )

2.700 +0.160 (+6.30%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Nov 27, 2013 0.0166 0.0166 0.0166 0 -0.00(-17.00%)
Nov 26, 2013 0.0200 0.0200 0.0200 0.0200 200 -0.00(-0.50%)
Nov 22, 2013 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Nov 20, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2013 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Nov 14, 2013 0.0200 0.0201 0.0200 0.0201 277,600 +0.00(+0.50%)
Nov 08, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 01, 2013 0.0200 0.0200 0.0200 0.0200 54,900 +0.00(+0.00%)
Oct 31, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2013 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Oct 25, 2013 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Oct 23, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 21, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Oct 08, 2013 0.0150 0.0150 0.0150 0 -0.02(-57.14%)
Oct 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2013 0.0350 0.0350 0.0350 0.0350 1,225 +0.00(+0.00%)
Oct 01, 2013 0.0500 0.0500 0.0350 0.0350 22,200 -0.01(-30.00%)
Sep 27, 2013 0.0380 0.0500 0.0380 0.0500 11,500 +0.00(+0.00%)
Sep 26, 2013 0.0500 0.0500 0.0360 0.0500 98,500 +0.00(+0.00%)
Sep 25, 2013 0.0500 0.0500 0.0500 0.0500 600 +0.01(+38.89%)
Sep 24, 2013 0.0500 0.0500 0.0350 0.0360 31,600 +0.01(+20.00%)
Sep 23, 2013 0.0300 0.0300 0.0300 0.0300 2,350 +0.00(+0.00%)
Sep 20, 2013 0.0300 0.0400 0.0300 0.0300 14,000 +0.00(+7.14%)
Sep 19, 2013 0.0270 0.0280 0.0270 0.0280 701,963 +0.00(+12.00%)
Sep 18, 2013 0.0240 0.0260 0.0240 0.0250 490,000 -0.01(-37.50%)
Sep 17, 2013 0.0300 0.0500 0.0300 0.0400 344,750 -0.01(-20.00%)
Sep 16, 2013 0.0300 0.0500 0.0300 0.0500 271,845 +0.01(+25.00%)
Sep 13, 2013 0.0300 0.0400 0.0300 0.0400 22,000 +0.02(+81.82%)
Sep 11, 2013 0.0220 0.0220 0.0220 0 -0.01(-18.52%)
Sep 09, 2013 0.0270 0.0270 0.0270 0 -0.00(-9.70%)
Sep 06, 2013 0.0250 0.0299 0.0250 0.0299 33,000 +0.00(+19.60%)
Sep 05, 2013 0.0250 0.0250 0.0250 0.0250 41,700 +0.01(+25.00%)
Sep 04, 2013 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+11.11%)
Sep 03, 2013 0.0180 0.0180 0.0180 0.0180 100 +0.00(+12.50%)
Aug 27, 2013 0.0160 0.0160 0.0160 0 -0.01(-46.67%)
Aug 23, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.02(+150.00%)
Aug 16, 2013 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Aug 15, 2013 0.0140 0.0140 0.0080 0.0080 158,659 -0.01(-42.86%)
Aug 13, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 12, 2013 0.0140 0.0140 0.0140 0.0140 7,500 +0.00(+0.00%)
Aug 09, 2013 0.0140 0.0140 0.0140 0.0140 3,000 +0.00(+0.00%)
Aug 07, 2013 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Aug 02, 2013 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Aug 01, 2013 0.0180 0.0180 0.0180 0.0180 30,000 +0.00(+33.33%)
Jul 31, 2013 0.0170 0.0170 0.0135 0.0135 2,000 -0.00(-25.00%)
Jul 30, 2013 0.0180 0.0180 0.0180 0.0180 400 -0.00(-18.18%)
Jul 26, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 24, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 22, 2013 0.0220 0.0220 0.0220 0.0220 0 -0.01(-18.52%)
Jul 18, 2013 0.0270 0.0270 0.0270 0 +0.01(+50.00%)
Jul 15, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-18.18%)
Jul 10, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 08, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.01(+46.67%)
Jul 02, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-20.63%)
Jun 28, 2013 0.0189 0.0189 0.0189 0 +0.01(+40.00%)
Jun 21, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 20, 2013 0.0135 0.0135 0.0135 0.0135 2,000 -0.00(-15.63%)
Jun 19, 2013 0.0140 0.0160 0.0140 0.0160 122,000 -0.00(-5.88%)
Jun 18, 2013 0.0200 0.0200 0.0170 0.0170 196,988 -0.00(-5.56%)
Jun 17, 2013 0.0340 0.0340 0.0180 0.0180 12,000 +0.01(+50.00%)
Jun 14, 2013 0.0180 0.0180 0.0120 0.0120 250,000 -0.00(-25.00%)
Jun 13, 2013 0.0220 0.0250 0.0160 0.0160 77,985 +0.00(+6.67%)
Jun 12, 2013 0.0150 0.0400 0.0091 0.0150 626,000 -0.00(-6.25%)
Jun 11, 2013 0.0140 0.0160 0.0120 0.0160 238,097 +0.00(+14.29%)
Jun 10, 2013 0.0170 0.0200 0.0090 0.0140 4,716,198 +0.00(+0.00%)
Jun 05, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 04, 2013 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+0.00%)
May 31, 2013 0.0140 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
May 30, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 28, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 22, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 2,750 -0.01(-20.00%)
May 20, 2013 0.0085 0.0250 0.0085 0.0250 164,014 +0.02(+194.12%)
May 17, 2013 0.0085 0.0085 0.0085 0.0085 1,600 +0.00(+0.00%)
May 16, 2013 0.0081 0.0085 0.0081 0.0085 2,000 -0.00(-5.56%)
May 15, 2013 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-25.00%)
May 08, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 07, 2013 0.0120 0.0120 0.0120 0.0120 3,200 +0.00(+0.00%)
Apr 29, 2013 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Apr 24, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
Apr 23, 2013 0.0120 0.0120 0.0120 0.0120 54,000 +0.00(+9.09%)
Apr 15, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Apr 12, 2013 0.0110 0.0110 0.0100 0.0100 20,000 -0.01(-50.00%)
Apr 10, 2013 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 09, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 01, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 28, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 26, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 25, 2013 0.0150 0.0150 0.0100 0.0150 55,300 +0.00(+0.00%)
Mar 22, 2013 0.0100 0.0150 0.0100 0.0150 26,000 +0.01(+614.29%)
Mar 19, 2013 0.0021 0.0021 0.0021 0 -0.00(-65.00%)
Mar 15, 2013 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Mar 13, 2013 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Mar 12, 2013 0.0051 0.0051 0.0051 0.0051 150 +0.00(+59.38%)
Mar 05, 2013 0.0032 0.0032 0.0032 0 +0.00(+45.45%)
Feb 26, 2013 0.0022 0.0022 0.0022 0 -0.00(-37.14%)
Feb 22, 2013 0.0035 0.0035 0.0035 0.0035 500 +0.00(+59.09%)
Feb 21, 2013 0.0022 0.0022 0.0022 0.0022 200 -0.00(-45.00%)
Feb 19, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 15, 2013 0.0040 0.0040 0.0040 0.0040 100 +0.00(+0.00%)
Feb 14, 2013 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+33.33%)
Feb 11, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 06, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 24, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 23, 2013 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+0.00%)
Jan 22, 2013 0.0030 0.0030 0.0030 0.0030 2,750 +0.00(+36.36%)
Jan 09, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 31, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 28, 2012 0.0022 0.0022 0.0022 0.0022 1,464 -0.00(-26.67%)
Dec 27, 2012 0.0022 0.0030 0.0022 0.0030 700 +0.00(+36.36%)
Dec 26, 2012 0.0022 0.0022 0.0022 0.0022 1,440 +0.00(+0.00%)
Dec 21, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 18, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 13, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 12, 2012 0.0022 0.0022 0.0022 0.0022 108 +0.00(+0.00%)
Dec 11, 2012 0.0022 0.0022 0.0022 0.0022 700 +0.00(+0.00%)
Dec 06, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
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.