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 (%)
Sep 30, 2022 6.440 6.700 6.300 6.520 12,417 +0.23(+3.66%)
Sep 29, 2022 6.550 6.560 5.810 6.290 41,393 -0.41(-6.12%)
Sep 28, 2022 6.790 6.800 6.360 6.700 26,382 -0.06(-0.96%)
Sep 27, 2022 6.620 6.765 6.350 6.765 16,647 +0.23(+3.60%)
Sep 26, 2022 6.330 6.790 6.330 6.530 41,051 +0.12(+1.87%)
Sep 23, 2022 4.800 6.880 4.800 6.410 112,029 +1.61(+33.50%)
Sep 22, 2022 5.500 5.559 3.700 4.801 59,914 -0.70(-12.70%)
Sep 21, 2022 6.150 6.200 5.350 5.500 26,445 -0.70(-11.29%)
Sep 20, 2022 6.465 6.470 6.150 6.200 27,034 -0.24(-3.73%)
Sep 19, 2022 6.050 6.800 6.050 6.440 13,307 +0.02(+0.28%)
Sep 16, 2022 6.350 6.422 6.110 6.422 34,285 +0.16(+2.59%)
Sep 15, 2022 6.780 6.780 6.260 6.260 12,089 -0.35(-5.30%)
Sep 14, 2022 5.950 6.900 5.950 6.610 50,232 +0.36(+5.76%)
Sep 13, 2022 6.440 6.490 5.900 6.250 17,184 -0.18(-2.80%)
Sep 12, 2022 6.200 6.690 6.050 6.430 28,265 +0.12(+1.90%)
Sep 09, 2022 7.460 7.540 6.300 6.310 36,713 -1.18(-15.75%)
Sep 08, 2022 7.625 7.811 7.160 7.490 17,005 -0.11(-1.45%)
Sep 07, 2022 7.210 7.650 7.100 7.600 18,582 +0.10(+1.33%)
Sep 06, 2022 7.730 8.000 7.423 7.500 20,029 -0.19(-2.47%)
Sep 02, 2022 7.070 8.000 7.070 7.690 33,968 +0.04(+0.52%)
Sep 01, 2022 8.700 8.700 7.070 7.650 51,948 -1.09(-12.47%)
Aug 31, 2022 7.990 8.740 7.750 8.740 82,323 +0.94(+12.05%)
Aug 30, 2022 7.750 8.000 7.360 7.800 47,494 +0.30(+4.00%)
Aug 29, 2022 7.750 7.890 7.190 7.500 9,739 -0.25(-3.23%)
Aug 26, 2022 7.840 7.900 7.250 7.750 25,583 +0.00(+0.00%)
Aug 25, 2022 7.700 8.080 7.370 7.750 57,508 +0.20(+2.65%)
Aug 24, 2022 6.810 7.910 6.800 7.550 59,996 +0.75(+11.03%)
Aug 23, 2022 6.888 6.960 6.610 6.800 11,138 +0.01(+0.15%)
Aug 22, 2022 7.500 7.650 6.500 6.790 47,396 -0.73(-9.71%)
Aug 19, 2022 7.400 7.990 6.760 7.520 39,022 +0.52(+7.43%)
Aug 18, 2022 7.410 7.940 6.850 7.000 49,108 -0.51(-6.79%)
Aug 17, 2022 7.620 8.010 7.410 7.510 57,861 -0.09(-1.18%)
Aug 16, 2022 8.000 8.690 7.140 7.600 131,397 -0.38(-4.76%)
Aug 15, 2022 6.940 7.980 6.940 7.980 54,106 +1.31(+19.64%)
Aug 12, 2022 6.780 6.990 5.250 6.670 105,542 -0.54(-7.49%)
Aug 11, 2022 7.760 8.840 7.150 7.210 276,790 -0.49(-6.36%)
Aug 10, 2022 6.870 7.890 6.870 7.700 146,155 +0.88(+12.90%)
Aug 09, 2022 6.650 6.970 6.500 6.820 40,197 +0.62(+10.00%)
Aug 08, 2022 6.200 6.490 6.100 6.200 39,854 +0.10(+1.64%)
Aug 05, 2022 6.150 6.200 6.090 6.100 33,862 +0.03(+0.49%)
Aug 04, 2022 5.542 6.090 5.520 6.070 24,677 +0.51(+9.17%)
Aug 03, 2022 5.470 5.880 5.470 5.560 10,323 +0.01(+0.18%)
Aug 02, 2022 5.920 6.100 5.550 5.550 12,704 -0.47(-7.81%)
Aug 01, 2022 6.100 6.140 5.900 6.020 22,881 +0.02(+0.33%)
Jul 29, 2022 5.800 6.050 5.800 6.000 12,582 +0.20(+3.45%)
Jul 28, 2022 6.000 6.200 5.510 5.800 41,441 -0.20(-3.33%)
Jul 27, 2022 5.325 6.240 5.325 6.000 59,960 +0.60(+11.11%)
Jul 26, 2022 6.240 6.240 4.970 5.400 34,599 -0.40(-6.90%)
Jul 25, 2022 4.800 6.130 4.800 5.800 77,847 +0.70(+13.73%)
Jul 22, 2022 4.950 6.050 4.750 5.100 150,288 +0.36(+7.59%)
Jul 21, 2022 3.030 4.740 3.015 4.740 136,728 +1.71(+56.44%)
Jul 20, 2022 2.840 3.040 2.740 3.030 25,059 +0.05(+1.68%)
Jul 19, 2022 2.295 3.500 2.295 2.980 35,654 +0.67(+29.00%)
Jul 18, 2022 2.495 2.580 2.310 2.310 9,209 -0.18(-7.23%)
Jul 15, 2022 2.490 2.490 2.490 2.490 489 +0.07(+2.89%)
Jul 14, 2022 2.470 2.479 2.420 2.420 2,489 -0.08(-3.20%)
Jul 13, 2022 2.480 2.500 2.480 2.500 1,348 -0.07(-2.72%)
Jul 12, 2022 2.550 2.620 2.465 2.570 7,196 +0.01(+0.59%)
Jul 11, 2022 2.465 2.570 2.450 2.555 6,089 +0.14(+5.58%)
Jul 08, 2022 2.550 2.750 2.410 2.420 8,759 -0.08(-3.20%)
Jul 07, 2022 2.400 2.740 2.400 2.500 5,657 +0.15(+6.38%)
Jul 06, 2022 2.500 2.660 2.350 2.350 5,177 -0.15(-5.81%)
Jul 05, 2022 2.680 2.730 2.495 2.495 1,907 -0.22(-8.10%)
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.