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 -0.080 (-3.45%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 1, 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 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%)
Oct 02, 2023 2.980 2.980 2.550 2.610 17,147 -0.37(-12.27%)
Sep 29, 2023 3.030 3.030 2.780 2.975 4,316 -0.05(-1.82%)
Sep 28, 2023 2.900 3.050 2.750 3.030 10,584 +0.12(+4.12%)
Sep 27, 2023 2.980 3.080 2.910 2.910 9,415 -0.10(-3.48%)
Sep 26, 2023 3.000 3.070 2.950 3.015 11,822 +0.12(+3.97%)
Sep 25, 2023 2.985 3.000 2.800 2.900 23,322 +0.00(+0.17%)
Sep 22, 2023 2.920 3.000 2.620 2.895 13,926 +0.15(+5.27%)
Sep 21, 2023 2.500 2.750 2.490 2.750 10,735 +0.23(+9.13%)
Sep 20, 2023 2.930 2.930 2.480 2.520 36,059 -0.37(-12.80%)
Sep 19, 2023 2.900 2.990 2.460 2.890 31,916 -0.27(-8.54%)
Sep 18, 2023 3.580 3.600 3.150 3.160 16,752 -0.44(-12.22%)
Sep 15, 2023 4.000 4.100 3.000 3.600 41,445 -0.51(-12.41%)
Sep 14, 2023 4.300 4.330 4.050 4.110 10,918 -0.13(-3.07%)
Sep 13, 2023 4.200 4.400 4.000 4.240 9,959 +0.04(+0.95%)
Sep 12, 2023 4.250 4.350 3.830 4.200 23,533 -0.35(-7.69%)
Sep 11, 2023 4.450 4.720 4.150 4.550 8,692 +0.00(+0.00%)
Sep 08, 2023 4.500 4.640 4.200 4.550 29,773 +0.05(+1.11%)
Sep 07, 2023 4.640 4.640 4.215 4.500 51,521 -0.04(-0.88%)
Sep 06, 2023 4.550 4.790 4.480 4.540 55,121 +0.09(+2.14%)
Sep 05, 2023 4.340 4.730 4.300 4.445 52,652 +0.29(+7.11%)
Sep 01, 2023 4.140 4.795 4.100 4.150 84,459 +0.08(+1.97%)
Aug 31, 2023 4.450 4.840 3.900 4.070 128,681 -0.31(-7.08%)
Aug 30, 2023 3.760 4.650 3.170 4.380 156,489 +0.65(+17.43%)
Aug 29, 2023 2.610 3.750 2.600 3.730 158,095 +0.63(+20.32%)
Aug 28, 2023 3.170 3.220 2.652 3.100 43,192 -0.10(-3.13%)
Aug 25, 2023 3.220 3.390 3.170 3.200 65,050 +0.05(+1.59%)
Aug 24, 2023 3.100 3.340 3.035 3.150 134,222 +0.14(+4.65%)
Aug 23, 2023 2.950 3.150 2.760 3.010 191,790 +0.29(+10.66%)
Aug 22, 2023 1.730 2.750 1.700 2.720 71,012 +1.02(+60.00%)
Aug 21, 2023 1.720 1.720 1.663 1.700 6,509 +0.09(+5.59%)
Aug 18, 2023 1.850 1.850 1.610 1.610 7,146 -0.14(-8.00%)
Aug 17, 2023 1.640 1.800 1.640 1.750 1,515 -0.07(-3.85%)
Aug 16, 2023 1.850 2.030 1.820 1.820 3,492 -0.03(-1.62%)
Aug 15, 2023 1.750 1.850 1.750 1.850 3,631 +0.04(+2.21%)
Aug 14, 2023 2.040 2.040 1.800 1.810 7,596 -0.05(-2.86%)
Aug 11, 2023 1.910 2.100 1.770 1.863 6,738 -0.06(-2.96%)
Aug 10, 2023 2.000 2.030 1.920 1.920 8,971 -0.08(-4.00%)
Aug 09, 2023 2.050 2.200 1.980 2.000 7,360 -0.20(-9.09%)
Aug 08, 2023 2.146 2.250 1.950 2.200 6,352 -0.08(-3.36%)
Aug 07, 2023 2.220 2.340 2.050 2.276 2,947 +0.05(+2.07%)
Aug 04, 2023 1.934 2.240 1.934 2.230 5,256 +0.34(+18.00%)
Aug 03, 2023 1.990 2.000 1.810 1.890 7,264 -0.11(-5.50%)
Aug 02, 2023 2.260 2.260 1.710 2.000 20,532 +0.00(+0.00%)
Aug 01, 2023 2.450 2.459 2.000 2.000 9,665 -0.50(-20.00%)
Jul 31, 2023 2.400 2.500 2.400 2.500 4,806 -0.05(-1.96%)
Jul 28, 2023 2.580 2.580 2.550 2.550 5,096 -0.13(-4.85%)
Jul 27, 2023 2.480 2.680 2.480 2.680 6,319 -0.00(-0.19%)
Jul 26, 2023 2.639 2.690 2.639 2.685 1,175 +0.05(+1.75%)
Jul 25, 2023 2.840 2.850 2.520 2.639 23,274 -0.20(-6.92%)
Jul 24, 2023 3.000 3.100 2.650 2.835 38,679 -0.00(-0.18%)
Jul 21, 2023 2.350 2.950 2.350 2.840 7,071 +0.29(+11.37%)
Jul 20, 2023 2.710 2.850 2.360 2.550 12,210 -0.32(-11.15%)
Jul 19, 2023 2.650 3.250 2.650 2.870 38,107 +0.32(+12.55%)
Jul 18, 2023 1.950 2.550 1.950 2.550 35,122 +0.66(+34.92%)
Jul 17, 2023 1.500 1.890 1.500 1.890 18,499 +0.44(+30.34%)
Jul 14, 2023 1.530 1.660 1.320 1.450 18,423 -0.05(-3.33%)
Jul 13, 2023 1.400 1.520 1.370 1.500 11,920 +0.12(+8.70%)
Jul 12, 2023 1.380 1.380 1.270 1.380 1,638 +0.04(+2.99%)
Jul 11, 2023 1.400 1.400 1.300 1.340 2,088 -0.08(-5.63%)
Jul 10, 2023 1.300 1.460 1.140 1.420 8,136 +0.06(+4.41%)
Jul 07, 2023 1.260 1.390 1.080 1.360 70,495 -0.07(-4.86%)
Jul 06, 2023 1.500 1.550 1.250 1.429 9,926 -0.16(-10.21%)
Jul 05, 2023 1.790 1.840 1.420 1.592 17,439 -0.25(-13.48%)
Jul 03, 2023 1.880 1.910 1.823 1.840 12,107 +0.01(+0.55%)
Jun 30, 2023 1.600 1.835 1.600 1.830 6,787 +0.18(+10.91%)
Jun 29, 2023 1.740 1.850 1.650 1.650 6,356 -0.09(-5.17%)
Jun 28, 2023 1.734 1.800 1.520 1.740 15,886 +0.00(+0.23%)
Jun 27, 2023 1.820 1.840 1.645 1.736 11,495 -0.13(-6.79%)
Jun 26, 2023 1.950 1.990 1.750 1.863 10,474 -0.04(-1.97%)
Jun 23, 2023 2.140 2.210 1.800 1.900 21,071 -0.16(-7.77%)
Jun 22, 2023 2.155 2.155 2.060 2.060 2,591 -0.01(-0.68%)
Jun 21, 2023 2.115 2.150 2.060 2.074 2,393 -0.14(-6.15%)
Jun 20, 2023 2.060 2.210 2.040 2.210 5,548 +0.14(+6.76%)
Jun 16, 2023 2.060 2.180 2.060 2.070 3,312 -0.01(-0.48%)
Jun 15, 2023 2.120 2.220 2.070 2.080 5,105 -0.87(-29.49%)
May 08, 2023 3.038 3.038 2.950 2.950 6,040 +0.00(+0.00%)
May 05, 2023 3.000 3.110 2.950 2.950 3,985 +0.00(+0.00%)
May 04, 2023 3.060 3.150 2.950 2.950 6,298 -0.05(-1.67%)
May 03, 2023 3.030 3.060 3.000 3.000 3,901 -0.06(-1.96%)
May 02, 2023 3.000 3.080 3.000 3.060 9,119 -0.02(-0.65%)
May 01, 2023 2.630 3.150 2.630 3.080 22,782 +0.39(+14.50%)
Apr 28, 2023 2.230 2.690 2.195 2.690 26,253 +0.40(+17.21%)
Apr 27, 2023 2.310 2.310 2.180 2.295 10,478 -0.10(-3.97%)
Apr 26, 2023 2.410 2.440 2.350 2.390 2,520 -0.15(-5.91%)
Apr 25, 2023 2.420 2.540 2.400 2.540 2,101 +0.11(+4.53%)
Apr 24, 2023 2.500 2.690 2.400 2.430 12,846 -0.05(-2.02%)
Apr 21, 2023 2.490 2.510 2.370 2.480 6,370 -0.01(-0.40%)
Apr 20, 2023 2.680 2.680 2.490 2.490 5,147 -0.01(-0.40%)
Apr 19, 2023 2.650 2.650 2.500 2.500 3,647 -0.01(-0.40%)
Apr 18, 2023 2.360 2.630 2.360 2.510 3,949 -0.06(-2.33%)
Apr 17, 2023 2.600 2.700 2.550 2.570 6,041 -0.11(-4.10%)
Apr 14, 2023 2.690 2.700 2.600 2.680 14,283 +0.06(+2.29%)
Apr 13, 2023 2.410 2.690 2.410 2.620 6,331 +0.02(+0.77%)
Apr 12, 2023 2.600 2.630 2.502 2.600 3,558 +0.00(+0.00%)
Apr 11, 2023 2.649 2.670 2.500 2.600 15,441 -0.04(-1.52%)
Apr 10, 2023 2.700 2.700 2.520 2.640 4,987 +0.04(+1.54%)
Apr 06, 2023 2.700 2.700 2.410 2.600 7,664 -0.10(-3.70%)
Apr 05, 2023 2.780 2.780 2.340 2.700 27,638 -0.20(-6.90%)
Apr 04, 2023 2.820 2.990 2.780 2.900 4,731 +0.08(+2.84%)
Apr 03, 2023 2.840 2.990 2.820 2.820 4,641 -0.17(-5.69%)
Mar 31, 2023 3.020 3.070 2.760 2.990 6,182 +0.09(+3.10%)
Mar 30, 2023 2.940 3.150 2.750 2.900 19,015 -0.25(-7.94%)
Mar 29, 2023 3.040 3.160 2.920 3.150 6,275 +0.18(+6.06%)
Mar 28, 2023 3.170 3.180 2.770 2.970 5,854 +0.01(+0.34%)
Mar 27, 2023 3.110 3.110 2.910 2.960 5,692 -0.18(-5.66%)
Mar 24, 2023 3.300 3.300 2.900 3.138 5,485 +0.14(+4.58%)
Mar 23, 2023 3.038 3.500 2.980 3.000 13,449 -0.07(-2.28%)
Mar 22, 2023 3.025 3.130 3.010 3.070 8,786 +0.10(+3.37%)
Mar 21, 2023 3.120 3.250 2.830 2.970 12,283 -0.18(-5.71%)
Mar 20, 2023 2.980 3.300 2.785 3.150 17,472 -0.21(-6.25%)
Mar 17, 2023 3.270 3.470 3.270 3.360 13,173 -0.09(-2.61%)
Mar 16, 2023 3.390 4.000 3.390 3.450 19,716 +0.22(+6.81%)
Mar 15, 2023 2.900 3.230 2.750 3.230 32,274 +0.27(+9.12%)
Mar 14, 2023 3.000 3.000 2.940 2.960 22,334 +0.01(+0.34%)
Mar 13, 2023 3.240 3.300 2.820 2.950 30,119 -0.43(-12.72%)
Mar 10, 2023 3.450 3.450 3.120 3.380 6,120 -0.07(-2.03%)
Mar 09, 2023 3.170 3.450 3.170 3.450 6,172 +0.00(+0.00%)
Mar 08, 2023 3.640 3.640 3.200 3.450 19,292 +0.00(+0.00%)
Mar 07, 2023 3.705 3.705 3.450 3.450 9,409 -0.22(-5.99%)
Mar 06, 2023 3.800 3.800 3.630 3.670 973 -0.13(-3.42%)
Mar 03, 2023 3.620 3.800 3.600 3.800 10,276 -0.07(-1.81%)
Mar 02, 2023 3.980 4.000 3.610 3.870 38,493 -0.09(-2.27%)
Mar 01, 2023 3.950 4.000 3.800 3.960 10,190 +0.07(+1.80%)
Feb 28, 2023 3.960 4.050 3.770 3.890 12,891 -0.07(-1.77%)
Feb 27, 2023 3.630 4.180 3.630 3.960 10,548 -0.22(-5.26%)
Feb 24, 2023 4.100 4.200 3.920 4.180 30,131 -0.01(-0.24%)
Feb 23, 2023 4.130 4.250 4.030 4.190 5,301 -0.06(-1.41%)
Feb 22, 2023 4.260 4.300 4.150 4.250 3,491 +0.00(+0.00%)
Feb 21, 2023 4.000 4.395 4.000 4.250 21,942 +0.25(+6.25%)
Feb 17, 2023 4.050 4.240 3.900 4.000 14,513 -0.22(-5.21%)
Feb 16, 2023 3.900 4.230 3.900 4.220 4,598 +0.06(+1.44%)
Feb 15, 2023 4.190 4.270 4.060 4.160 5,071 +0.11(+2.72%)
Feb 14, 2023 4.075 4.240 4.020 4.050 3,114 -0.10(-2.41%)
Feb 13, 2023 4.100 4.240 4.100 4.150 6,478 +0.00(+0.00%)
Feb 10, 2023 4.150 4.450 4.100 4.150 4,111 +0.00(+0.00%)
Feb 09, 2023 4.670 4.670 4.110 4.150 7,982 -0.05(-1.19%)
Feb 08, 2023 4.040 4.320 3.900 4.200 18,429 +0.15(+3.70%)
Feb 07, 2023 4.020 4.350 4.020 4.050 4,413 -0.05(-1.22%)
Feb 06, 2023 4.110 4.450 4.060 4.100 12,774 -0.20(-4.65%)
Feb 03, 2023 4.160 4.500 4.160 4.300 7,236 +0.11(+2.63%)
Feb 02, 2023 4.500 4.500 4.000 4.190 17,361 -0.45(-9.70%)
Feb 01, 2023 4.400 4.750 4.350 4.640 10,940 +0.19(+4.27%)
Jan 31, 2023 4.310 4.693 4.310 4.450 12,568 +0.09(+2.06%)
Jan 30, 2023 4.400 4.540 4.300 4.360 8,323 -0.03(-0.68%)
Jan 27, 2023 4.260 4.450 4.100 4.390 10,419 -0.02(-0.45%)
Jan 26, 2023 4.670 5.000 4.280 4.410 7,623 -0.58(-11.62%)
Jan 25, 2023 4.960 5.000 4.230 4.990 9,303 +0.00(+0.00%)
Jan 24, 2023 4.710 4.990 4.030 4.990 21,521 +0.20(+4.18%)
Jan 23, 2023 4.110 4.790 4.110 4.790 25,809 +0.55(+12.97%)
Jan 20, 2023 4.030 4.320 3.840 4.240 22,458 +0.30(+7.61%)
Jan 19, 2023 3.460 3.940 3.230 3.940 46,425 +0.48(+13.87%)
Jan 18, 2023 3.100 3.550 2.950 3.460 31,871 +0.34(+10.90%)
Jan 17, 2023 3.190 3.260 3.100 3.120 11,409 -0.08(-2.50%)
Jan 13, 2023 3.180 3.225 3.180 3.200 8,944 -0.01(-0.22%)
Jan 12, 2023 3.200 3.207 3.080 3.207 44,213 +0.13(+4.12%)
Jan 11, 2023 3.140 3.150 3.070 3.080 13,050 -0.06(-1.91%)
Jan 10, 2023 3.110 3.240 3.110 3.140 9,071 +0.05(+1.62%)
Jan 09, 2023 3.360 3.390 3.090 3.090 5,969 -0.11(-3.44%)
Jan 06, 2023 3.130 3.410 3.130 3.200 3,435 -0.10(-3.03%)
Jan 05, 2023 3.248 3.350 3.100 3.300 19,840 +0.06(+1.85%)
Jan 04, 2023 3.350 3.350 3.240 3.240 9,994 -0.01(-0.31%)
Jan 03, 2023 3.250 3.350 3.190 3.250 23,041 +0.01(+0.31%)
Dec 30, 2022 3.570 3.930 3.230 3.240 19,542 -0.31(-8.73%)
Dec 29, 2022 3.280 4.170 3.190 3.550 22,284 +0.27(+8.23%)
Dec 28, 2022 3.330 3.360 3.140 3.280 13,370 +0.06(+1.86%)
Dec 27, 2022 3.460 3.500 3.200 3.220 9,061 -0.22(-6.40%)
Dec 23, 2022 3.340 3.500 3.230 3.440 25,897 +0.02(+0.58%)
Dec 22, 2022 3.583 3.700 3.420 3.420 8,481 -0.15(-4.20%)
Dec 21, 2022 3.500 3.840 3.470 3.570 13,784 +0.21(+6.25%)
Dec 20, 2022 3.430 3.590 3.320 3.360 6,476 -0.36(-9.68%)
Dec 19, 2022 3.430 3.730 3.250 3.720 16,964 +0.15(+4.06%)
Dec 16, 2022 3.900 3.927 3.280 3.575 24,999 -0.34(-8.80%)
Dec 15, 2022 3.990 4.100 3.440 3.920 8,192 -0.07(-1.75%)
Dec 14, 2022 3.630 4.160 3.630 3.990 16,688 +0.19(+5.00%)
Dec 13, 2022 3.610 4.160 3.610 3.800 3,772 -0.10(-2.56%)
Dec 12, 2022 3.860 4.000 3.620 3.900 27,491 -0.10(-2.50%)
Dec 09, 2022 3.890 4.000 3.720 4.000 8,667 +0.35(+9.59%)
Dec 08, 2022 4.040 4.250 3.650 3.650 23,333 -0.35(-8.75%)
Dec 07, 2022 3.950 4.000 3.790 4.000 36,273 +0.01(+0.25%)
Dec 06, 2022 4.270 4.320 3.150 3.990 24,655 -0.31(-7.21%)
Dec 05, 2022 4.110 4.725 4.013 4.300 14,196 +0.10(+2.38%)
Dec 02, 2022 4.860 5.105 4.000 4.200 51,109 -0.67(-13.76%)
Dec 01, 2022 4.850 5.100 4.850 4.870 9,028 -0.26(-5.07%)
Nov 30, 2022 5.130 5.150 5.010 5.130 4,050 +0.00(+0.00%)
Nov 29, 2022 5.020 5.450 4.969 5.130 8,234 -0.20(-3.68%)
Nov 28, 2022 5.350 5.390 4.910 5.326 12,962 -0.08(-1.43%)
Nov 25, 2022 5.310 5.613 5.310 5.404 2,482 +0.05(+1.00%)
Nov 23, 2022 5.800 5.800 5.260 5.350 14,593 -0.37(-6.47%)
Nov 22, 2022 5.760 5.760 5.200 5.720 17,362 -0.33(-5.45%)
Nov 21, 2022 5.570 6.220 5.490 6.050 19,461 -0.05(-0.82%)
Nov 18, 2022 5.000 6.100 5.000 6.100 32,850 +0.46(+8.10%)
Nov 17, 2022 4.750 5.850 4.750 5.643 3,790 +0.05(+0.95%)
Nov 16, 2022 5.750 6.050 4.760 5.590 13,559 -0.16(-2.78%)
Nov 15, 2022 6.020 6.080 5.750 5.750 7,385 -0.15(-2.54%)
Nov 14, 2022 6.070 6.110 5.900 5.900 9,881 -0.20(-3.28%)
Nov 11, 2022 6.025 6.450 6.015 6.100 17,868 +0.07(+1.16%)
Nov 10, 2022 5.990 6.050 5.750 6.030 9,770 +0.04(+0.67%)
Nov 09, 2022 6.000 6.300 5.900 5.990 12,670 -0.03(-0.50%)
Nov 08, 2022 5.960 6.110 5.460 6.020 30,410 +0.17(+2.91%)
Nov 07, 2022 5.150 6.470 4.750 5.850 45,979 +0.92(+18.66%)
Nov 04, 2022 5.150 5.400 4.930 4.930 5,266 -0.22(-4.27%)
Nov 03, 2022 5.750 5.750 5.100 5.150 8,364 -0.56(-9.81%)
Nov 02, 2022 5.540 5.710 5.090 5.710 11,221 +0.22(+4.01%)
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.