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

Global Warming Solutions Inc (OP: GWSO )

2.460 +0.177 (+7.78%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.630 1.630 1.360 1.545 35,374 -0.08(-5.21%)
Dec 28, 2023 1.630 1.750 1.610 1.630 14,452 -0.11(-6.19%)
Dec 27, 2023 1.720 1.860 1.650 1.738 16,309 -0.12(-6.59%)
Dec 26, 2023 1.680 1.871 1.680 1.860 6,311 +0.01(+0.54%)
Dec 22, 2023 1.850 1.860 1.850 1.850 5,348 +0.00(+0.00%)
Dec 21, 2023 1.870 1.882 1.850 1.850 1,643 -0.06(-3.14%)
Dec 20, 2023 1.897 1.930 1.897 1.910 8,954 +0.02(+1.06%)
Dec 19, 2023 1.868 1.930 1.700 1.890 6,333 +0.02(+1.20%)
Dec 18, 2023 1.550 1.900 1.550 1.867 19,071 +0.01(+0.40%)
Dec 15, 2023 1.865 1.883 1.670 1.860 16,828 +0.01(+0.54%)
Dec 14, 2023 1.690 1.930 1.690 1.850 5,305 +0.00(+0.00%)
Dec 13, 2023 1.950 1.950 1.850 1.850 6,298 +0.00(+0.00%)
Dec 12, 2023 1.850 1.955 1.850 1.850 11,088 +0.00(+0.00%)
Dec 11, 2023 1.850 1.940 1.850 1.850 7,737 +0.00(+0.00%)
Dec 08, 2023 1.690 1.927 1.660 1.850 10,321 +0.19(+11.45%)
Dec 07, 2023 1.960 1.960 1.550 1.660 23,878 -0.30(-15.31%)
Dec 06, 2023 1.530 1.980 1.500 1.960 4,931 +0.16(+8.89%)
Dec 05, 2023 1.840 1.840 1.530 1.800 9,287 +0.03(+1.69%)
Dec 04, 2023 1.520 1.840 1.513 1.770 15,253 +0.19(+12.03%)
Dec 01, 2023 1.700 1.710 1.360 1.580 21,681 -0.21(-11.73%)
Nov 30, 2023 1.220 1.805 1.210 1.790 37,346 -0.04(-2.32%)
Nov 29, 2023 1.510 2.010 1.510 1.833 16,734 +0.06(+3.53%)
Nov 28, 2023 1.520 1.880 1.520 1.770 12,064 -0.21(-10.61%)
Nov 27, 2023 2.065 2.110 1.600 1.980 7,001 -0.13(-6.16%)
Nov 24, 2023 2.110 2.110 2.110 2.110 952 +0.01(+0.48%)
Nov 22, 2023 2.100 2.190 2.100 2.100 7,764 +0.06(+2.94%)
Nov 21, 2023 2.135 2.160 2.020 2.040 7,870 -0.01(-0.49%)
Nov 20, 2023 2.150 2.410 2.050 2.050 10,427 -0.30(-12.65%)
Nov 17, 2023 2.375 2.375 2.340 2.347 1,510 -0.23(-9.03%)
Nov 16, 2023 2.350 2.590 2.300 2.580 4,595 +0.26(+11.21%)
Nov 15, 2023 2.275 2.400 2.275 2.320 5,512 +0.02(+0.87%)
Nov 14, 2023 2.420 2.480 2.270 2.300 16,748 -0.15(-6.12%)
Nov 13, 2023 2.600 2.640 2.450 2.450 4,869 -0.15(-5.77%)
Nov 10, 2023 2.583 2.660 2.550 2.600 4,629 +0.00(+0.00%)
Nov 09, 2023 2.600 2.680 2.450 2.600 3,376 +0.08(+3.17%)
Nov 08, 2023 2.514 2.560 2.510 2.520 5,655 +0.01(+0.40%)
Nov 07, 2023 2.750 2.750 2.510 2.510 1,247 -0.02(-0.79%)
Nov 06, 2023 2.645 2.710 2.460 2.530 10,785 -0.04(-1.56%)
Nov 03, 2023 2.600 2.600 2.450 2.570 11,733 -0.04(-1.53%)
Nov 02, 2023 2.850 2.850 2.610 2.610 8,435 -0.24(-8.42%)
Nov 01, 2023 2.700 2.850 2.680 2.850 2,449 -0.05(-1.72%)
Oct 31, 2023 2.640 2.990 2.520 2.900 17,131 +0.26(+9.85%)
Oct 30, 2023 2.503 2.640 2.428 2.640 4,398 +0.12(+4.76%)
Oct 27, 2023 2.450 2.520 2.370 2.520 9,268 +0.12(+5.00%)
Oct 26, 2023 2.200 2.400 2.200 2.400 4,813 -0.05(-2.04%)
Oct 25, 2023 2.260 2.450 2.180 2.450 4,689 +0.25(+11.36%)
Oct 24, 2023 2.330 2.705 2.200 2.200 9,673 -0.18(-7.56%)
Oct 23, 2023 2.404 2.460 2.350 2.380 4,411 -0.02(-0.83%)
Oct 20, 2023 2.290 2.795 2.250 2.400 9,872 -0.12(-4.95%)
Oct 19, 2023 2.680 2.680 2.420 2.525 12,082 -0.16(-5.78%)
Oct 18, 2023 2.675 2.680 2.510 2.680 7,651 +0.10(+3.88%)
Oct 17, 2023 2.820 2.890 2.560 2.580 7,124 -0.28(-9.79%)
Oct 16, 2023 2.675 3.310 2.500 2.860 26,877 +0.36(+14.40%)
Oct 13, 2023 2.560 2.655 2.450 2.500 4,096 -0.20(-7.41%)
Oct 12, 2023 2.380 2.700 2.380 2.700 7,970 +0.20(+8.00%)
Oct 11, 2023 2.585 2.680 2.330 2.500 3,704 -0.13(-4.94%)
Oct 10, 2023 2.610 2.685 2.610 2.630 5,296 -0.02(-0.75%)
Oct 09, 2023 2.750 2.812 2.550 2.650 4,846 -0.23(-7.83%)
Oct 06, 2023 2.962 3.140 2.750 2.875 4,673 -0.12(-4.17%)
Oct 05, 2023 2.910 3.050 2.900 3.000 8,368 -0.09(-2.91%)
Oct 04, 2023 2.650 3.190 2.600 3.090 8,550 +0.44(+16.60%)
Oct 03, 2023 2.780 2.800 2.330 2.650 36,110 +0.04(+1.53%)
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.