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

Global Warming Solutions Inc (OP: GWSO )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
Feb 29, 2008 0.9700 1.020 0.9200 1.000 20,400 +0.08(+8.70%)
Feb 28, 2008 0.9200 0.9700 0.9000 0.9200 24,585 +0.00(+0.00%)
Feb 27, 2008 1.020 1.020 0.9200 0.9200 9,130 -0.09(-9.36%)
Feb 26, 2008 0.9500 1.020 0.9200 1.015 188,275 +0.04(+4.64%)
Feb 25, 2008 0.9500 0.9900 0.9000 0.9700 10,069 +0.02(+2.11%)
Feb 22, 2008 0.8900 0.9900 0.8900 0.9500 46,808 -0.03(-3.06%)
Feb 21, 2008 0.9750 1.000 0.9300 0.9800 9,182 +0.02(+2.08%)
Feb 20, 2008 0.9900 1.000 0.9600 0.9600 30,161 +0.01(+1.05%)
Feb 19, 2008 0.9800 0.9800 0.9400 0.9500 17,339 -0.03(-3.06%)
Feb 18, 2008 1.030 1.040 0.9400 0.9800 31,421 +0.00(+0.00%)
Feb 15, 2008 1.030 1.040 0.9400 0.9800 31,421 -0.04(-3.92%)
Feb 14, 2008 1.010 1.030 1.000 1.020 6,200 +0.02(+2.00%)
Feb 13, 2008 0.9900 1.010 0.9500 1.000 39,128 +0.01(+1.01%)
Feb 12, 2008 1.100 1.100 0.9000 0.9900 65,724 -0.11(-10.00%)
Feb 11, 2008 1.100 1.100 1.050 1.100 31,346 +0.00(+0.00%)
Feb 08, 2008 1.060 1.100 1.060 1.100 18,859 +0.05(+4.76%)
Feb 07, 2008 1.110 1.110 1.050 1.050 25,753 -0.03(-2.78%)
Feb 06, 2008 1.120 1.120 1.080 1.080 12,769 -0.04(-3.57%)
Feb 05, 2008 1.130 1.140 1.050 1.120 75,478 +0.02(+1.82%)
Feb 04, 2008 1.070 1.130 1.050 1.100 124,991 +0.01(+0.92%)
Feb 01, 2008 1.010 1.090 0.9700 1.090 169,980 +0.08(+7.92%)
Jan 31, 2008 0.9700 1.020 0.9300 1.010 75,864 +0.04(+4.12%)
Jan 30, 2008 0.9700 1.000 0.9500 0.9700 18,645 -0.05(-4.90%)
Jan 29, 2008 1.020 1.080 0.9600 1.020 32,265 -0.01(-0.97%)
Jan 28, 2008 1.050 1.050 1.010 1.030 55,637 -0.02(-1.90%)
Jan 25, 2008 1.080 1.080 0.9100 1.050 150,493 -0.01(-0.94%)
Jan 24, 2008 0.9800 1.090 0.9785 1.060 160,793 +0.09(+9.28%)
Jan 23, 2008 0.9300 1.030 0.9000 0.9700 239,482 +0.07(+7.78%)
Jan 22, 2008 0.9100 0.9500 0.8500 0.9000 115,621 -0.05(-5.26%)
Jan 21, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.00(+0.00%)
Jan 18, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.16(+20.25%)
Jan 17, 2008 0.9100 0.9100 0.7600 0.7900 115,031 -0.09(-10.23%)
Jan 16, 2008 1.100 1.100 0.7600 0.8800 565,227 -0.17(-16.19%)
Jan 15, 2008 1.130 1.230 0.9100 1.050 1,727,236 -0.06(-5.41%)
Jan 14, 2008 0.9300 1.110 0.9100 1.110 1,840,570 +0.19(+20.65%)
Jan 11, 2008 0.8200 0.9200 0.8100 0.9200 1,161,731 +0.11(+13.58%)
Jan 10, 2008 0.7500 0.8100 0.7400 0.8100 481,988 +0.07(+9.46%)
Jan 09, 2008 0.7000 0.7400 0.7000 0.7400 278,684 +0.04(+5.71%)
Jan 08, 2008 0.7000 0.7000 0.6500 0.7000 131,515 +0.01(+1.45%)
Jan 07, 2008 0.6900 0.6900 0.6400 0.6900 51,545 +0.01(+1.47%)
Jan 04, 2008 0.6400 0.6800 0.6400 0.6800 73,200 +0.02(+2.26%)
Jan 03, 2008 0.6500 0.6700 0.6500 0.6650 18,102 +0.02(+2.31%)
Jan 02, 2008 0.6100 0.6600 0.6100 0.6500 9,350 -0.01(-1.52%)
Jan 01, 2008 0.6000 0.6600 0.5900 0.6600 36,837 +0.00(+0.00%)
Dec 31, 2007 0.6000 0.6600 0.5900 0.6600 36,837 +0.04(+6.45%)
Dec 28, 2007 0.5450 0.6500 0.5450 0.6200 56,740 +0.02(+3.33%)
Dec 27, 2007 0.5600 0.6000 0.5300 0.6000 19,300 +0.03(+5.26%)
Dec 26, 2007 0.4800 0.5800 0.4800 0.5700 62,204 +0.09(+18.75%)
Dec 24, 2007 0.5200 0.6000 0.4800 0.4800 27,046 -0.10(-17.24%)
Dec 21, 2007 0.5100 0.6000 0.5100 0.5800 4,200 -0.02(-3.33%)
Dec 20, 2007 0.6000 0.6000 0.5100 0.6000 5,500 +0.00(+0.00%)
Dec 19, 2007 0.4700 0.6200 0.4700 0.6000 33,100 +0.05(+9.09%)
Dec 18, 2007 0.4500 0.5500 0.4300 0.5500 71,116 +0.05(+10.00%)
Dec 17, 2007 0.5500 0.5800 0.3500 0.5000 53,331 -0.15(-23.08%)
Dec 14, 2007 0.6200 0.6500 0.6100 0.6500 7,500 +0.03(+4.84%)
Dec 13, 2007 0.6700 0.6700 0.6200 0.6200 21,500 +0.00(+0.00%)
Dec 12, 2007 0.6600 0.6600 0.6000 0.6200 29,252 -0.04(-6.06%)
Dec 11, 2007 0.6600 0.7000 0.6200 0.6600 21,355 +0.00(+0.00%)
Dec 10, 2007 0.7200 0.7200 0.6200 0.6600 23,035 -0.06(-8.33%)
Dec 07, 2007 0.7150 0.7250 0.6200 0.7200 53,144 +0.00(+0.00%)
Dec 06, 2007 0.7100 0.7500 0.7000 0.7200 27,787 -0.02(-2.70%)
Dec 05, 2007 0.7100 0.7400 0.7100 0.7400 4,995 -0.02(-2.63%)
Dec 04, 2007 0.7400 0.8000 0.7100 0.7600 15,660 -0.04(-5.00%)
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.