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

Global Warming Solutions Inc (OP: GWSO )

2.650 +0.567 (+27.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 29, 2022 5.800 6.050 5.800 6.000 12,582 +0.20(+3.45%)
Jul 28, 2022 6.000 6.200 5.510 5.800 41,441 -0.20(-3.33%)
Jul 27, 2022 5.325 6.240 5.325 6.000 59,960 +0.60(+11.11%)
Jul 26, 2022 6.240 6.240 4.970 5.400 34,599 -0.40(-6.90%)
Jul 25, 2022 4.800 6.130 4.800 5.800 77,847 +0.70(+13.73%)
Jul 22, 2022 4.950 6.050 4.750 5.100 150,288 +0.36(+7.59%)
Jul 21, 2022 3.030 4.740 3.015 4.740 136,728 +1.71(+56.44%)
Jul 20, 2022 2.840 3.040 2.740 3.030 25,059 +0.05(+1.68%)
Jul 19, 2022 2.295 3.500 2.295 2.980 35,654 +0.67(+29.00%)
Jul 18, 2022 2.495 2.580 2.310 2.310 9,209 -0.18(-7.23%)
Jul 15, 2022 2.490 2.490 2.490 2.490 489 +0.07(+2.89%)
Jul 14, 2022 2.470 2.479 2.420 2.420 2,489 -0.08(-3.20%)
Jul 13, 2022 2.480 2.500 2.480 2.500 1,348 -0.07(-2.72%)
Jul 12, 2022 2.550 2.620 2.465 2.570 7,196 +0.01(+0.59%)
Jul 11, 2022 2.465 2.570 2.450 2.555 6,089 +0.14(+5.58%)
Jul 08, 2022 2.550 2.750 2.410 2.420 8,759 -0.08(-3.20%)
Jul 07, 2022 2.400 2.740 2.400 2.500 5,657 +0.15(+6.38%)
Jul 06, 2022 2.500 2.660 2.350 2.350 5,177 -0.15(-5.81%)
Jul 05, 2022 2.680 2.730 2.495 2.495 1,907 -0.22(-8.10%)
Jul 01, 2022 2.595 2.750 2.500 2.715 3,894 +0.02(+0.93%)
Jun 30, 2022 2.840 2.840 2.500 2.690 7,632 +0.16(+6.32%)
Jun 29, 2022 2.510 2.680 2.180 2.530 6,111 +0.03(+1.20%)
Jun 28, 2022 2.840 2.840 2.500 2.500 5,892 -0.31(-11.08%)
Jun 27, 2022 2.725 2.860 2.590 2.812 2,954 +0.23(+8.98%)
Jun 24, 2022 2.510 2.750 2.400 2.580 4,035 +0.16(+6.61%)
Jun 23, 2022 2.680 2.790 2.400 2.420 6,704 -0.24(-9.02%)
Jun 22, 2022 2.520 2.800 2.520 2.660 4,221 -0.10(-3.62%)
Jun 21, 2022 2.750 2.910 2.600 2.760 6,804 -0.09(-3.16%)
Jun 17, 2022 2.940 2.940 2.850 2.850 1,963 +0.00(+0.18%)
Jun 16, 2022 2.890 3.140 2.750 2.845 12,778 -0.05(-1.90%)
Jun 15, 2022 3.217 3.250 2.400 2.900 31,906 -0.28(-8.81%)
Jun 14, 2022 3.350 3.500 2.920 3.180 6,943 -0.37(-10.42%)
Jun 13, 2022 3.850 3.850 3.400 3.550 21,796 -0.55(-13.41%)
Jun 10, 2022 3.930 4.200 3.860 4.100 11,808 +0.00(+0.00%)
Jun 09, 2022 4.140 4.180 4.010 4.100 19,674 +0.05(+1.23%)
Jun 08, 2022 3.850 4.050 3.850 4.050 2,306 +0.05(+1.25%)
Jun 07, 2022 4.000 4.280 3.850 4.000 8,765 -0.30(-6.98%)
Jun 06, 2022 3.915 4.320 3.870 4.300 5,515 +0.12(+2.87%)
Jun 03, 2022 4.260 4.260 4.040 4.180 4,633 +0.32(+8.29%)
Jun 02, 2022 3.926 4.010 3.860 3.860 5,381 +0.01(+0.26%)
Jun 01, 2022 4.160 4.710 3.850 3.850 14,035 -0.31(-7.45%)
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%)
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.