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

Global Warming Solutions Inc (OP: GWSO )

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 29, 2020 0.0500 0.0900 0.0500 0.0900 92,300 +0.02(+20.16%)
May 27, 2020 0.0749 0.0749 0.0749 0 -0.00(-0.13%)
May 20, 2020 0.0750 0.0750 0.0750 0 -0.02(-19.79%)
May 19, 2020 0.0935 0.0935 0.0935 0.0935 200 +0.03(+44.07%)
May 18, 2020 0.0360 0.0710 0.0360 0.0649 8,200 -0.03(-33.02%)
May 14, 2020 0.0969 0.0969 0.0969 0 +0.03(+38.63%)
May 13, 2020 0.0550 0.0699 0.0550 0.0699 3,000 -0.01(-9.10%)
May 12, 2020 0.0650 0.0769 0.0650 0.0769 25,100 -0.01(-11.51%)
May 11, 2020 0.0851 0.0990 0.0700 0.0869 52,150 -0.01(-12.22%)
May 08, 2020 0.0785 0.0999 0.0510 0.0990 240,400 +0.02(+32.00%)
May 07, 2020 0.0603 0.0750 0.0603 0.0750 27,100 -0.00(-6.13%)
May 06, 2020 0.0638 0.0799 0.0575 0.0799 50,610 +0.02(+27.84%)
May 05, 2020 0.0620 0.0630 0.0500 0.0625 73,750 +0.00(+0.81%)
May 04, 2020 0.0460 0.0620 0.0400 0.0620 46,904 -0.01(-11.30%)
May 01, 2020 0.0250 0.0900 0.0225 0.0699 122,100 +0.02(+29.44%)
Apr 30, 2020 0.0540 0.0540 0.0540 0.0540 100 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0310 0.0540 11,116 +0.00(+0.00%)
Apr 28, 2020 0.0391 0.0540 0.0391 0.0540 200 +0.01(+20.00%)
Apr 27, 2020 0.0335 0.0550 0.0320 0.0450 15,500 -0.01(-25.00%)
Apr 24, 2020 0.0210 0.0750 0.0210 0.0600 2,700 -0.01(-20.00%)
Apr 23, 2020 0.0370 0.0750 0.0370 0.0750 434 -0.02(-24.92%)
Apr 22, 2020 0.0495 0.0999 0.0380 0.0999 10,300 +0.04(+63.50%)
Apr 21, 2020 0.0489 0.0656 0.0489 0.0611 28,900 -0.00(-6.00%)
Apr 20, 2020 0.0690 0.0690 0.0650 0.0650 979 +0.01(+22.64%)
Apr 17, 2020 0.0680 0.0680 0.0380 0.0530 29,700 -0.00(-8.46%)
Apr 16, 2020 0.0380 0.0650 0.0360 0.0579 53,300 -0.00(-7.80%)
Apr 15, 2020 0.1300 0.1300 0.0380 0.0628 36,850 -0.02(-26.03%)
Apr 14, 2020 0.0400 0.0849 0.0366 0.0849 36,950 +0.04(+112.25%)
Apr 13, 2020 0.0240 0.0400 0.0240 0.0400 230,000 +0.02(+111.64%)
Apr 09, 2020 0.0342 0.0342 0.0161 0.0189 137,100 +0.00(+5.00%)
Apr 08, 2020 0.0119 0.0200 0.0119 0.0180 100,533 +0.01(+80.00%)
Apr 07, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-50.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0 +0.01(+122.22%)
Mar 26, 2020 0.0045 0.0045 0.0045 0.0045 200 +0.00(+0.00%)
Mar 24, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Mar 12, 2020 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Mar 11, 2020 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Mar 09, 2020 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
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.