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

Global Warming Solutions Inc (OP: GWSO )

2.500 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Jul 31, 2023 2.400 2.500 2.400 2.500 4,806 -0.05(-1.96%)
Jul 28, 2023 2.580 2.580 2.550 2.550 5,096 -0.13(-4.85%)
Jul 27, 2023 2.480 2.680 2.480 2.680 6,319 -0.00(-0.19%)
Jul 26, 2023 2.639 2.690 2.639 2.685 1,175 +0.05(+1.75%)
Jul 25, 2023 2.840 2.850 2.520 2.639 23,274 -0.20(-6.92%)
Jul 24, 2023 3.000 3.100 2.650 2.835 38,679 -0.00(-0.18%)
Jul 21, 2023 2.350 2.950 2.350 2.840 7,071 +0.29(+11.37%)
Jul 20, 2023 2.710 2.850 2.360 2.550 12,210 -0.32(-11.15%)
Jul 19, 2023 2.650 3.250 2.650 2.870 38,107 +0.32(+12.55%)
Jul 18, 2023 1.950 2.550 1.950 2.550 35,122 +0.66(+34.92%)
Jul 17, 2023 1.500 1.890 1.500 1.890 18,499 +0.44(+30.34%)
Jul 14, 2023 1.530 1.660 1.320 1.450 18,423 -0.05(-3.33%)
Jul 13, 2023 1.400 1.520 1.370 1.500 11,920 +0.12(+8.70%)
Jul 12, 2023 1.380 1.380 1.270 1.380 1,638 +0.04(+2.99%)
Jul 11, 2023 1.400 1.400 1.300 1.340 2,088 -0.08(-5.63%)
Jul 10, 2023 1.300 1.460 1.140 1.420 8,136 +0.06(+4.41%)
Jul 07, 2023 1.260 1.390 1.080 1.360 70,495 -0.07(-4.86%)
Jul 06, 2023 1.500 1.550 1.250 1.429 9,926 -0.16(-10.21%)
Jul 05, 2023 1.790 1.840 1.420 1.592 17,439 -0.25(-13.48%)
Jul 03, 2023 1.880 1.910 1.823 1.840 12,107 +0.01(+0.55%)
Jun 30, 2023 1.600 1.835 1.600 1.830 6,787 +0.18(+10.91%)
Jun 29, 2023 1.740 1.850 1.650 1.650 6,356 -0.09(-5.17%)
Jun 28, 2023 1.734 1.800 1.520 1.740 15,886 +0.00(+0.23%)
Jun 27, 2023 1.820 1.840 1.645 1.736 11,495 -0.13(-6.79%)
Jun 26, 2023 1.950 1.990 1.750 1.863 10,474 -0.04(-1.97%)
Jun 23, 2023 2.140 2.210 1.800 1.900 21,071 -0.16(-7.77%)
Jun 22, 2023 2.155 2.155 2.060 2.060 2,591 -0.01(-0.68%)
Jun 21, 2023 2.115 2.150 2.060 2.074 2,393 -0.14(-6.15%)
Jun 20, 2023 2.060 2.210 2.040 2.210 5,548 +0.14(+6.76%)
Jun 16, 2023 2.060 2.180 2.060 2.070 3,312 -0.01(-0.48%)
Jun 15, 2023 2.120 2.220 2.070 2.080 5,105 -0.16(-7.14%)
Jun 14, 2023 2.100 2.240 2.070 2.240 5,440 +0.10(+4.67%)
Jun 13, 2023 2.100 2.150 2.100 2.140 3,529 +0.03(+1.42%)
Jun 12, 2023 2.150 2.230 2.100 2.110 2,533 -0.07(-3.21%)
Jun 09, 2023 2.290 2.290 2.150 2.180 2,840 -0.11(-4.80%)
Jun 08, 2023 2.170 2.290 2.150 2.290 5,793 +0.12(+5.46%)
Jun 07, 2023 2.200 2.340 2.095 2.171 8,569 -0.18(-7.60%)
Jun 06, 2023 2.170 2.390 2.170 2.350 7,331 +0.15(+6.82%)
Jun 05, 2023 2.200 2.310 2.200 2.200 4,137 -0.12(-5.17%)
Jun 02, 2023 2.310 2.340 2.170 2.320 7,929 +0.01(+0.43%)
Jun 01, 2023 2.320 2.329 2.110 2.310 30,679 +0.01(+0.43%)
May 31, 2023 2.300 2.420 2.300 2.300 13,970 -0.05(-2.13%)
May 30, 2023 2.200 2.400 2.200 2.350 6,647 +0.15(+6.82%)
May 26, 2023 2.160 2.250 2.160 2.200 8,939 -0.06(-2.65%)
May 25, 2023 2.260 2.300 2.260 2.260 10,573 +0.00(+0.00%)
May 24, 2023 2.310 2.310 2.230 2.260 2,371 -0.05(-2.16%)
May 23, 2023 2.320 2.350 2.160 2.310 6,734 -0.03(-1.28%)
May 22, 2023 2.350 2.400 2.300 2.340 6,873 -0.03(-1.27%)
May 19, 2023 2.380 2.470 2.300 2.370 8,378 -0.10(-4.05%)
May 18, 2023 2.320 2.650 2.320 2.470 7,962 -0.01(-0.60%)
May 17, 2023 2.500 2.567 2.450 2.485 2,697 -0.04(-1.39%)
May 16, 2023 2.620 2.650 2.350 2.520 6,565 -0.13(-4.91%)
May 15, 2023 2.800 2.890 2.615 2.650 5,837 -0.15(-5.36%)
May 12, 2023 2.800 3.020 2.800 2.800 4,231 -0.02(-0.71%)
May 11, 2023 2.650 2.940 2.560 2.820 5,937 +0.17(+6.62%)
May 10, 2023 2.810 2.900 2.645 2.645 4,861 -0.15(-5.54%)
May 09, 2023 3.010 3.010 2.800 2.800 8,226 -0.15(-5.08%)
May 08, 2023 3.038 3.038 2.950 2.950 6,040 +0.00(+0.00%)
May 05, 2023 3.000 3.110 2.950 2.950 3,985 +0.00(+0.00%)
May 04, 2023 3.060 3.150 2.950 2.950 6,298 -0.05(-1.67%)
May 03, 2023 3.030 3.060 3.000 3.000 3,901 -0.06(-1.96%)
May 02, 2023 3.000 3.080 3.000 3.060 9,119 -0.02(-0.65%)
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.