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

Global Warming Solutions Inc (OP: GWSO )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 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 (%)
Oct 28, 2020 0.1942 0.1942 0.1942 0 -0.01(-4.10%)
Oct 27, 2020 0.2100 0.2299 0.2000 0.2025 27,150 -0.01(-3.39%)
Oct 26, 2020 0.1994 0.2299 0.1994 0.2096 25,659 +0.03(+19.36%)
Oct 22, 2020 0.1756 0.1756 0.1756 0 -0.03(-15.58%)
Oct 20, 2020 0.2080 0.2080 0.2080 0 +0.01(+4.00%)
Oct 19, 2020 0.2000 0.2000 0.2000 0.2000 232 -0.01(-4.76%)
Oct 16, 2020 0.1856 0.2100 0.1757 0.2100 3,200 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 12, 2020 0.2200 0.2200 0.2200 0 +0.02(+9.40%)
Oct 09, 2020 0.2160 0.2220 0.1755 0.2011 24,700 -0.02(-10.18%)
Oct 08, 2020 0.2050 0.2239 0.1605 0.2239 13,933 +0.02(+9.75%)
Oct 07, 2020 0.1545 0.2398 0.1545 0.2040 1,339 -0.04(-15.00%)
Oct 06, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 05, 2020 0.1900 0.2539 0.1512 0.2400 75,701 +0.02(+9.19%)
Oct 02, 2020 0.1625 0.2290 0.0500 0.2198 128,400 +0.02(+9.95%)
Oct 01, 2020 0.2110 0.2110 0.1718 0.1999 58,702 -0.03(-13.28%)
Sep 30, 2020 0.2650 0.2650 0.2305 0.2305 6,860 -0.03(-13.02%)
Sep 29, 2020 0.2000 0.2650 0.2000 0.2650 2,640 +0.06(+26.19%)
Sep 28, 2020 0.2100 0.2100 0.2025 0.2100 11,501 -0.06(-22.19%)
Sep 25, 2020 0.2348 0.2699 0.2140 0.2699 23,900 +0.04(+17.35%)
Sep 24, 2020 0.2200 0.2300 0.2200 0.2300 5,000 -0.01(-4.17%)
Sep 23, 2020 0.2001 0.2400 0.2001 0.2400 5,950 +0.04(+20.00%)
Sep 22, 2020 0.2140 0.2240 0.2000 0.2000 11,900 -0.01(-6.54%)
Sep 21, 2020 0.2400 0.2438 0.2010 0.2140 49,800 -0.05(-19.43%)
Sep 18, 2020 0.2700 0.2700 0.2300 0.2656 2,200 -0.01(-4.46%)
Sep 17, 2020 0.2310 0.3050 0.2310 0.2780 40,597 -0.01(-4.47%)
Sep 16, 2020 0.3090 0.3090 0.2600 0.2910 11,184 -0.02(-6.13%)
Sep 15, 2020 0.2055 0.3100 0.2055 0.3100 35,575 +0.03(+10.71%)
Sep 14, 2020 0.2498 0.2800 0.2360 0.2800 35,879 +0.01(+3.70%)
Sep 11, 2020 0.2549 0.2700 0.2030 0.2700 16,500 +0.02(+8.09%)
Sep 10, 2020 0.2021 0.2498 0.2020 0.2498 6,000 -0.03(-10.75%)
Sep 09, 2020 0.3000 0.3000 0.2020 0.2799 19,765 -0.00(-1.44%)
Sep 08, 2020 0.2250 0.2950 0.2250 0.2840 42,768 +0.02(+9.23%)
Sep 04, 2020 0.1993 0.2600 0.1993 0.2600 20,600 +0.06(+31.65%)
Sep 03, 2020 0.1887 0.2015 0.1810 0.1975 3,035 -0.00(-0.90%)
Sep 02, 2020 0.1955 0.2200 0.1800 0.1993 34,973 +0.00(+1.94%)
Sep 01, 2020 0.2245 0.2245 0.1955 0.1955 6,701 -0.02(-10.11%)
Aug 31, 2020 0.2275 0.2295 0.1816 0.2175 5,995 -0.02(-6.45%)
Aug 28, 2020 0.1816 0.2325 0.1816 0.2325 700 +0.00(+1.31%)
Aug 27, 2020 0.2110 0.2295 0.1805 0.2295 84,495 -0.04(-14.37%)
Aug 26, 2020 0.2770 0.2770 0.2055 0.2680 51,425 -0.02(-6.62%)
Aug 25, 2020 0.2100 0.3080 0.1985 0.2870 153,696 -0.02(-7.42%)
Aug 24, 2020 0.3200 0.3200 0.2105 0.3100 54,110 +0.01(+3.33%)
Aug 21, 2020 0.3000 0.3000 0.1520 0.3000 103,200 +0.04(+16.05%)
Aug 20, 2020 0.2200 0.2585 0.2200 0.2585 1,550 -0.04(-13.83%)
Aug 18, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 17, 2020 0.3250 0.3250 0.3050 0.3050 580 +0.05(+22.00%)
Aug 14, 2020 0.2200 0.3390 0.2000 0.2500 82,300 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0.2500 310 +0.00(+0.00%)
Aug 12, 2020 0.2000 0.2500 0.1600 0.2500 7,410 -0.01(-3.85%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 1,950 -0.01(-3.70%)
Aug 10, 2020 0.2500 0.2700 0.2201 0.2700 6,000 +0.00(+0.00%)
Aug 07, 2020 0.2198 0.2700 0.2198 0.2700 14,000 +0.03(+13.07%)
Aug 06, 2020 0.2000 0.2500 0.1520 0.2388 49,809 +0.02(+8.35%)
Aug 05, 2020 0.2415 0.2600 0.2050 0.2204 41,980 -0.02(-8.70%)
Aug 04, 2020 0.1900 0.2415 0.1650 0.2414 23,153 +0.02(+9.73%)
Aug 03, 2020 0.2000 0.2200 0.1640 0.2200 56,469 +0.02(+10.00%)
Jul 31, 2020 0.2091 0.2250 0.1750 0.2000 57,800 -0.02(-11.11%)
Jul 30, 2020 0.2250 0.2250 0.2250 55 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.2499 0.1500 0.2250 1,805 -0.04(-13.46%)
Jul 28, 2020 0.2236 0.2600 0.2152 0.2600 6,300 +0.00(+0.04%)
Jul 27, 2020 0.2250 0.2599 0.2200 0.2599 7,600 -0.02(-7.15%)
Jul 24, 2020 0.2607 0.2799 0.2250 0.2799 8,700 +0.00(+0.04%)
Jul 23, 2020 0.2700 0.2798 0.2442 0.2798 16,233 -0.00(-1.31%)
Jul 22, 2020 0.2500 0.2980 0.2500 0.2835 44,341 -0.02(-5.15%)
Jul 21, 2020 0.3052 0.3052 0.2461 0.2989 61,480 -0.04(-12.09%)
Jul 20, 2020 0.3500 0.3500 0.2650 0.3400 29,286 +0.02(+5.43%)
Jul 17, 2020 0.2800 0.3600 0.2700 0.3225 76,000 +0.00(+0.81%)
Jul 16, 2020 0.3800 0.3800 0.3000 0.3199 24,857 -0.04(-11.11%)
Jul 15, 2020 0.3900 0.3900 0.3000 0.3599 20,642 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.4049 0.3510 0.3799 9,600 +0.00(+0.05%)
Jul 13, 2020 0.3530 0.3897 0.3500 0.3797 38,075 -0.02(-5.99%)
Jul 10, 2020 0.4370 0.4370 0.3900 0.4039 45,300 -0.02(-4.96%)
Jul 09, 2020 0.3870 0.4480 0.3870 0.4250 39,747 -0.02(-5.35%)
Jul 08, 2020 0.4178 0.4500 0.3860 0.4490 36,030 +0.03(+7.47%)
Jul 07, 2020 0.3500 0.4990 0.3500 0.4178 193,515 +0.08(+22.88%)
Jul 06, 2020 0.3480 0.3880 0.3060 0.3400 81,896 -0.03(-8.11%)
Jul 02, 2020 0.3400 0.4000 0.3400 0.3700 18,800 +0.00(+0.00%)
Jul 01, 2020 0.4300 0.4450 0.3700 0.3700 80,437 -0.04(-9.76%)
Jun 30, 2020 0.4300 0.4700 0.3750 0.4100 34,380 -0.02(-4.65%)
Jun 29, 2020 0.4280 0.4490 0.4000 0.4300 90,224 +0.03(+6.30%)
Jun 26, 2020 0.4500 0.4500 0.3310 0.4045 122,700 -0.03(-5.84%)
Jun 25, 2020 0.3400 0.4350 0.3375 0.4296 252,970 +0.11(+34.25%)
Jun 24, 2020 0.2800 0.3590 0.2450 0.3200 168,113 +0.05(+18.52%)
Jun 23, 2020 0.1900 0.2990 0.1500 0.2700 455,825 +0.12(+74.19%)
Jun 22, 2020 0.1200 0.1600 0.1150 0.1550 113,464 +0.01(+3.33%)
Jun 19, 2020 0.1550 0.1550 0.1150 0.1500 32,000 +0.00(+0.00%)
Jun 18, 2020 0.1295 0.1500 0.1295 0.1500 17,500 +0.01(+3.45%)
Jun 16, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 15, 2020 0.1050 0.1500 0.1050 0.1500 88,398 +0.01(+8.77%)
Jun 12, 2020 0.1950 0.1950 0.1100 0.1379 76,400 +0.02(+16.86%)
Jun 11, 2020 0.0799 0.1200 0.0700 0.1180 132,200 +0.04(+47.50%)
Jun 10, 2020 0.0550 0.0940 0.0500 0.0800 76,850 -0.02(-17.53%)
Jun 09, 2020 0.0630 0.0970 0.0555 0.0970 26,100 -0.00(-1.02%)
Jun 08, 2020 0.0791 0.0980 0.0791 0.0980 7,000 +0.00(+0.00%)
Jun 05, 2020 0.0675 0.0980 0.0650 0.0980 19,100 -0.00(-1.01%)
Jun 04, 2020 0.0770 0.1000 0.0550 0.0990 18,050 +0.01(+10.00%)
Jun 03, 2020 0.0555 0.0990 0.0550 0.0900 41,500 -0.01(-10.00%)
Jun 02, 2020 0.0913 0.1000 0.0913 0.1000 2,632 +0.01(+8.11%)
Jun 01, 2020 0.0925 0.0925 0.0925 0.0925 200 +0.00(+2.78%)
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%)
Mar 02, 2020 0.0055 0.0055 0.0055 0 -0.00(-38.89%)
Feb 28, 2020 0.0052 0.0090 0.0052 0.0090 30,500 +0.00(+40.62%)
Feb 26, 2020 0.0064 0.0064 0.0064 0 +0.00(+28.00%)
Feb 24, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 21, 2020 0.0050 0.0050 0.0050 0.0050 11,000 +0.00(+0.00%)
Feb 18, 2020 0.0050 0.0050 0.0050 0 +0.00(+61.29%)
Feb 10, 2020 0.0031 0.0031 0.0031 0 -0.00(-35.42%)
Feb 07, 2020 0.0042 0.0048 0.0042 0.0048 35,000 +0.00(+6.67%)
Feb 06, 2020 0.0045 0.0045 0.0045 0.0045 9,980 +0.00(+0.00%)
Feb 04, 2020 0.0045 0.0045 0.0045 0 +0.00(+9.76%)
Jan 31, 2020 0.0041 0.0041 0.0041 0 +0.00(+41.38%)
Jan 29, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 28, 2020 0.0029 0.0029 0.0029 0.0029 1,000 +0.00(+0.00%)
Jan 17, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 10, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 06, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 31, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 24, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 23, 2019 0.0029 0.0029 0.0029 0.0029 4,000 -0.00(-6.45%)
Dec 20, 2019 0.0029 0.0031 0.0029 0.0031 12,000 -0.00(-8.82%)
Dec 19, 2019 0.0034 0.0034 0.0034 0.0034 1,000 +0.00(+25.93%)
Dec 09, 2019 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Dec 04, 2019 0.0028 0.0028 0.0028 0 -0.00(-28.21%)
Dec 02, 2019 0.0039 0.0039 0.0039 0 +0.00(+62.50%)
Nov 26, 2019 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Nov 21, 2019 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Nov 20, 2019 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Nov 19, 2019 0.0026 0.0026 0.0026 0.0026 800 +0.00(+0.00%)
Nov 18, 2019 0.0027 0.0027 0.0026 0.0026 1,000 +0.00(+0.00%)
Nov 11, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Nov 08, 2019 0.0027 0.0027 0.0026 0.0026 1,800 -0.00(-3.70%)
Nov 07, 2019 0.0027 0.0027 0.0027 0.0027 100 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0027 0.0027 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.