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

Global Warming Solutions Inc (OP: GWSO )

2.390 +0.107 (+4.71%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 2.250 2.585 2.000 2.500 78,600 -0.08(-3.10%)
Feb 25, 2021 2.650 2.650 2.000 2.580 26,773 -0.07(-2.64%)
Feb 24, 2021 2.500 2.690 2.410 2.650 63,318 +0.16(+6.43%)
Feb 23, 2021 2.410 2.500 2.000 2.490 67,438 +0.02(+0.81%)
Feb 22, 2021 2.500 2.610 2.460 2.470 95,620 +0.20(+8.81%)
Feb 19, 2021 1.970 2.540 1.970 2.270 134,800 +0.28(+14.07%)
Feb 18, 2021 2.020 2.040 1.710 1.990 52,638 -0.07(-3.40%)
Feb 17, 2021 1.950 2.130 1.900 2.060 52,280 +0.12(+6.19%)
Feb 16, 2021 1.880 1.940 1.650 1.940 34,011 +0.13(+7.18%)
Feb 12, 2021 1.900 1.900 1.690 1.810 10,500 -0.09(-4.74%)
Feb 11, 2021 1.750 2.000 1.250 1.900 51,840 -0.03(-1.55%)
Feb 10, 2021 1.900 2.000 1.750 1.930 32,856 +0.03(+1.58%)
Feb 09, 2021 1.767 1.990 1.730 1.900 62,938 +0.19(+11.11%)
Feb 08, 2021 1.444 1.800 1.410 1.710 93,412 +0.13(+8.23%)
Feb 05, 2021 1.690 1.690 1.410 1.580 57,100 +0.06(+3.95%)
Feb 04, 2021 1.600 1.620 1.450 1.520 25,027 -0.07(-4.40%)
Feb 03, 2021 1.600 1.600 1.460 1.590 19,334 +0.01(+0.63%)
Feb 02, 2021 1.450 1.610 1.250 1.580 21,760 -0.03(-1.86%)
Feb 01, 2021 1.550 1.630 1.390 1.610 55,948 +0.06(+3.87%)
Jan 29, 2021 1.670 1.830 1.500 1.550 41,900 -0.07(-4.32%)
Jan 28, 2021 1.530 1.640 1.530 1.620 26,700 -0.03(-1.82%)
Jan 27, 2021 1.710 1.720 1.550 1.650 62,534 -0.05(-2.94%)
Jan 26, 2021 1.750 1.840 1.640 1.700 54,442 -0.04(-2.30%)
Jan 25, 2021 1.860 1.890 1.680 1.740 64,283 -0.07(-3.87%)
Jan 22, 2021 1.890 1.890 1.700 1.810 54,700 -0.07(-3.72%)
Jan 21, 2021 1.800 1.890 1.800 1.880 34,383 +0.10(+5.62%)
Jan 20, 2021 1.790 1.860 1.665 1.780 37,839 +0.01(+0.28%)
Jan 19, 2021 1.820 2.040 1.640 1.775 41,117 -0.10(-5.59%)
Jan 15, 2021 2.150 2.240 1.820 1.880 67,100 -0.16(-7.84%)
Jan 14, 2021 1.800 2.650 1.500 2.040 239,566 +0.33(+19.30%)
Jan 13, 2021 1.850 1.850 1.580 1.710 36,134 +0.06(+3.64%)
Jan 12, 2021 1.640 2.120 1.640 1.650 400,413 +0.12(+7.84%)
Jan 11, 2021 1.600 1.650 1.413 1.530 52,931 -0.06(-4.08%)
Jan 08, 2021 1.810 1.810 1.550 1.595 30,200 -0.22(-11.88%)
Jan 07, 2021 1.720 1.900 1.610 1.810 55,095 +0.14(+8.38%)
Jan 06, 2021 1.600 1.680 1.470 1.670 41,514 +0.07(+4.37%)
Jan 05, 2021 1.670 1.690 1.515 1.600 21,152 -0.11(-6.43%)
Jan 04, 2021 1.740 1.970 1.560 1.710 36,160 -0.01(-0.29%)
Dec 31, 2020 1.715 1.715 1.715 15,978 -0.02(-1.44%)
Dec 30, 2020 1.750 1.800 1.590 1.740 15,978 -0.06(-3.33%)
Dec 29, 2020 1.970 2.000 1.560 1.800 48,148 -0.17(-8.63%)
Dec 28, 2020 2.070 2.090 1.600 1.970 57,989 -0.10(-4.83%)
Dec 24, 2020 2.090 2.090 1.970 2.070 17,200 +0.13(+6.70%)
Dec 23, 2020 1.670 2.100 1.670 1.940 60,302 +0.13(+7.18%)
Dec 22, 2020 2.040 2.100 1.500 1.810 106,372 -0.18(-8.82%)
Dec 21, 2020 1.960 2.000 1.735 1.985 193,309 +0.29(+16.76%)
Dec 18, 2020 1.300 1.790 1.100 1.700 213,200 +0.35(+25.93%)
Dec 17, 2020 1.450 1.600 1.110 1.350 158,138 -0.18(-12.05%)
Dec 16, 2020 1.740 1.850 1.390 1.535 253,152 -0.17(-9.71%)
Dec 15, 2020 1.940 2.000 1.660 1.700 98,423 -0.27(-13.71%)
Dec 14, 2020 2.340 2.340 1.610 1.970 133,718 -0.13(-6.19%)
Dec 11, 2020 2.200 2.440 1.850 2.100 421,100 -0.11(-4.98%)
Dec 10, 2020 3.310 3.440 2.050 2.210 616,972 -1.05(-32.17%)
Dec 09, 2020 3.330 3.600 3.030 3.258 181,505 -0.04(-1.27%)
Dec 08, 2020 3.090 3.500 2.810 3.300 372,649 +0.26(+8.55%)
Dec 07, 2020 2.500 3.350 2.500 3.040 417,947 +0.73(+31.60%)
Dec 04, 2020 2.490 2.600 2.130 2.310 312,000 -0.08(-3.35%)
Dec 03, 2020 1.790 2.600 1.670 2.390 1,020,731 +0.79(+49.38%)
Dec 02, 2020 1.590 2.000 1.150 1.600 984,305 -0.19(-10.61%)
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.