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

Global Warming Solutions Inc (OP: GWSO )

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
May 31, 2022 4.215 4.280 4.110 4.160 6,532 -0.13(-3.03%)
May 27, 2022 4.300 4.730 4.150 4.290 13,714 +0.03(+0.70%)
May 26, 2022 4.150 4.880 4.150 4.260 11,015 +0.06(+1.43%)
May 25, 2022 4.280 4.430 4.110 4.200 5,105 -0.16(-3.67%)
May 24, 2022 4.300 4.360 4.050 4.360 6,616 +0.17(+4.06%)
May 23, 2022 4.070 4.350 4.000 4.190 15,615 +0.01(+0.24%)
May 20, 2022 5.100 5.300 3.950 4.180 26,756 -0.91(-17.88%)
May 19, 2022 5.030 5.430 4.560 5.090 23,829 +0.39(+8.30%)
May 18, 2022 4.315 5.000 4.250 4.700 32,951 +0.37(+8.55%)
May 17, 2022 4.000 4.350 3.990 4.330 29,062 +0.45(+11.60%)
May 16, 2022 3.070 4.190 2.985 3.880 46,440 +0.93(+31.53%)
May 13, 2022 2.510 2.950 2.510 2.950 10,595 +0.43(+17.06%)
May 12, 2022 2.310 2.690 2.310 2.520 10,414 +0.13(+5.44%)
May 11, 2022 2.580 2.580 2.350 2.390 14,041 -0.21(-8.08%)
May 10, 2022 2.700 2.700 2.390 2.600 6,865 +0.24(+10.17%)
May 09, 2022 2.650 2.780 2.350 2.360 13,623 -0.29(-10.94%)
May 06, 2022 2.800 2.800 2.620 2.650 1,844 -0.01(-0.38%)
May 05, 2022 2.550 2.790 2.510 2.660 6,443 +0.10(+3.91%)
May 04, 2022 2.640 2.750 2.560 2.560 4,453 -0.08(-3.03%)
May 03, 2022 2.520 2.790 2.420 2.640 21,113 -0.02(-0.75%)
May 02, 2022 2.540 2.800 2.500 2.660 8,133 -0.23(-7.96%)
Apr 29, 2022 3.020 3.020 2.390 2.890 20,266 -0.29(-9.12%)
Apr 28, 2022 3.070 3.190 3.070 3.180 1,312 +0.11(+3.58%)
Apr 27, 2022 3.070 3.400 3.015 3.070 7,425 +0.05(+1.66%)
Apr 26, 2022 3.200 3.210 2.350 3.020 32,031 -0.23(-7.08%)
Apr 25, 2022 2.990 3.290 2.990 3.250 14,975 +0.25(+8.33%)
Apr 22, 2022 3.270 3.400 2.750 3.000 19,518 -0.39(-11.50%)
Apr 21, 2022 3.380 3.940 3.260 3.390 8,180 -0.35(-9.36%)
Apr 20, 2022 3.700 3.900 3.500 3.740 20,913 -0.16(-4.10%)
Apr 19, 2022 3.860 3.960 3.660 3.900 15,466 +0.06(+1.56%)
Apr 18, 2022 4.250 4.250 3.840 3.840 9,143 -0.18(-4.48%)
Apr 14, 2022 4.250 4.300 4.020 4.020 3,030 -0.28(-6.51%)
Apr 13, 2022 3.920 4.350 3.920 4.300 7,143 +0.40(+10.26%)
Apr 12, 2022 4.350 4.440 3.860 3.900 8,744 -0.38(-8.88%)
Apr 11, 2022 4.065 4.440 4.060 4.280 6,240 +0.18(+4.39%)
Apr 08, 2022 4.330 4.330 4.020 4.100 7,754 -0.47(-10.28%)
Apr 07, 2022 4.400 4.760 4.400 4.570 4,055 +0.22(+5.06%)
Apr 06, 2022 4.250 4.600 3.810 4.350 21,687 +0.09(+2.11%)
Apr 05, 2022 4.640 4.780 4.250 4.260 18,639 -0.41(-8.78%)
Apr 04, 2022 5.250 5.250 4.580 4.670 12,772 -0.42(-8.34%)
Apr 01, 2022 5.075 5.250 4.630 5.095 8,395 -0.06(-1.07%)
Mar 31, 2022 5.220 5.220 5.050 5.150 3,603 -0.05(-0.96%)
Mar 30, 2022 5.440 5.690 5.200 5.200 3,325 -0.24(-4.41%)
Mar 29, 2022 6.125 6.220 5.150 5.440 21,469 -0.60(-9.93%)
Mar 28, 2022 6.320 6.350 6.040 6.040 10,064 -0.23(-3.67%)
Mar 25, 2022 6.480 6.900 6.270 6.270 15,976 -0.03(-0.48%)
Mar 24, 2022 6.385 6.500 6.240 6.300 10,155 -0.13(-2.02%)
Mar 23, 2022 6.200 6.430 6.050 6.430 5,024 +0.38(+6.28%)
Mar 22, 2022 6.240 6.470 6.000 6.050 9,366 +0.05(+0.83%)
Mar 21, 2022 5.900 6.950 5.650 6.000 21,539 +0.40(+7.14%)
Mar 18, 2022 7.450 7.450 4.900 5.600 48,145 -1.04(-15.66%)
Mar 17, 2022 5.390 7.770 5.390 6.640 56,705 +1.34(+25.28%)
Mar 16, 2022 4.800 5.440 4.510 5.300 35,016 +0.75(+16.48%)
Mar 15, 2022 4.500 4.600 4.320 4.550 5,123 -0.05(-1.09%)
Mar 14, 2022 4.650 4.700 4.467 4.600 2,254 -0.12(-2.54%)
Mar 11, 2022 4.880 4.880 4.400 4.720 3,418 -0.16(-3.28%)
Mar 10, 2022 4.375 4.890 4.130 4.880 12,229 +0.28(+6.09%)
Mar 09, 2022 4.550 5.040 3.770 4.600 26,674 +0.10(+2.22%)
Mar 08, 2022 3.100 5.780 3.010 4.500 61,412 +1.49(+49.50%)
Mar 07, 2022 3.330 3.480 2.590 3.010 43,507 -0.28(-8.51%)
Mar 04, 2022 3.100 3.470 2.720 3.290 25,957 +0.17(+5.28%)
Mar 03, 2022 3.490 3.490 3.000 3.125 11,714 -0.52(-14.15%)
Mar 02, 2022 4.300 4.300 3.360 3.640 16,566 -0.16(-4.21%)
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.