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

Global Warming Solutions Inc (OP: GWSO )

2.600 +0.090 (+3.59%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 23, 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 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%)
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.