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 (%)
Oct 30, 2009 0.0320 0.0350 0.0210 0.0210 119,155 -0.01(-34.37%)
Oct 29, 2009 0.0252 0.0350 0.0200 0.0320 152,166 -0.00(-8.57%)
Oct 28, 2009 0.0350 0.0350 0.0350 0.0350 16,700 -0.00(-12.50%)
Oct 27, 2009 0.0360 0.0500 0.0220 0.0400 124,705 +0.01(+48.15%)
Oct 23, 2009 0.0270 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Oct 20, 2009 0.0300 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Oct 19, 2009 0.0500 0.0500 0.0500 0.0500 310 +0.00(+0.00%)
Oct 16, 2009 0.0260 0.0500 0.0260 0.0500 14,533 +0.02(+92.31%)
Oct 14, 2009 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 12, 2009 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 09, 2009 0.0500 0.0500 0.0250 0.0300 100,200 -0.02(-40.00%)
Oct 08, 2009 0.0500 0.0500 0.0500 0.0500 6,666 +0.00(+0.00%)
Oct 06, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Oct 05, 2009 0.0450 0.0450 0.0320 0.0320 75,500 -0.02(-36.00%)
Oct 02, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Oct 01, 2009 0.0400 0.0400 0.0400 0.0400 9,100 +0.00(+0.00%)
Sep 30, 2009 0.0400 0.0400 0.0400 0.0400 2,275 -0.01(-20.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0.0500 640 +0.01(+25.00%)
Sep 28, 2009 0.0400 0.0400 0.0400 0.0400 11,710 +0.00(+0.00%)
Sep 24, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 23, 2009 0.0500 0.0500 0.0500 0.0500 16,262 +0.00(+0.00%)
Sep 18, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 17, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Sep 16, 2009 0.0400 0.0500 0.0400 0.0500 595 +0.01(+25.00%)
Sep 15, 2009 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0600 0.0600 0.0400 0.0400 3,000 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.02(-33.33%)
Sep 04, 2009 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 03, 2009 0.0500 0.0550 0.0400 0.0500 89,734 -0.03(-37.50%)
Sep 02, 2009 0.0500 0.0800 0.0400 0.0800 2,600 +0.04(+100.00%)
Sep 01, 2009 0.0700 0.0700 0.0400 0.0400 24,595 +0.00(+0.00%)
Aug 31, 2009 0.0400 0.0400 0.0400 0.0400 3,500 +0.01(+29.03%)
Aug 28, 2009 0.0300 0.0310 0.0300 0.0310 1,375 -0.02(-38.00%)
Aug 24, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 20, 2009 0.0600 0.0600 0.0600 0.0600 13,645 +0.00(+0.00%)
Aug 19, 2009 0.0600 0.0600 0.0600 0.0600 14,506 +0.01(+20.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Aug 17, 2009 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Aug 14, 2009 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 13, 2009 0.0700 0.0700 0.0500 0.0600 42,246 -0.01(-14.29%)
Aug 12, 2009 0.0700 0.0700 0.0700 0.0700 44,600 +0.00(+0.00%)
Aug 11, 2009 0.0700 0.0700 0.0700 0.0700 52,100 +0.00(+0.00%)
Aug 06, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2009 0.1000 0.1000 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 04, 2009 0.0700 0.0700 0.0700 0.0700 2,000 -0.03(-30.00%)
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.