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 +0.020 (+0.84%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 1, 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 (%)
Oct 31, 2007 0.4700 0.5300 0.4500 0.5300 26,888 +0.06(+12.77%)
Oct 30, 2007 0.4300 0.4700 0.3900 0.4700 53,932 +0.08(+20.51%)
Oct 29, 2007 0.4500 0.5300 0.3900 0.3900 44,416 -0.06(-13.33%)
Oct 26, 2007 0.5800 0.5800 0.3850 0.4500 168,025 -0.13(-22.41%)
Oct 25, 2007 0.6300 0.7000 0.4600 0.5800 144,596 -0.12(-17.14%)
Oct 24, 2007 0.7000 0.7200 0.6300 0.7000 57,485 +0.00(+0.00%)
Oct 23, 2007 0.9000 0.9000 0.6400 0.7000 144,980 -0.24(-25.53%)
Oct 19, 2007 0.9400 0.9500 0.9000 0.9400 78,598 +0.00(+0.00%)
Oct 18, 2007 1.000 1.020 0.9100 0.9400 12,000 -0.04(-4.08%)
Oct 17, 2007 0.9400 0.9800 0.9300 0.9800 98,910 +0.03(+3.16%)
Oct 16, 2007 0.9900 0.9900 0.9400 0.9500 98,465 -0.03(-3.06%)
Oct 15, 2007 0.9600 1.000 0.9500 0.9800 20,783 +0.02(+2.08%)
Oct 12, 2007 0.9500 1.010 0.9000 0.9600 39,958 -0.04(-4.00%)
Oct 11, 2007 1.050 1.050 0.9400 1.000 119,568 -0.05(-4.76%)
Oct 10, 2007 1.200 1.200 1.010 1.050 148,842 -0.10(-8.70%)
Oct 09, 2007 1.340 1.370 1.070 1.150 466,261 -0.15(-11.54%)
Oct 08, 2007 1.250 1.300 1.110 1.300 196,425 +0.23(+21.50%)
Oct 05, 2007 1.050 1.150 1.040 1.070 87,120 +0.03(+2.88%)
Oct 04, 2007 1.000 1.050 0.8700 1.040 273,753 +0.04(+4.00%)
Oct 03, 2007 1.060 1.180 0.9600 1.000 357,624 -0.05(-4.76%)
Oct 02, 2007 1.400 1.440 0.8750 1.050 1,104,752 -0.35(-25.00%)
Oct 01, 2007 2.480 2.670 1.300 1.400 3,734,598 -1.06(-43.09%)
Sep 28, 2007 2.270 2.460 2.260 2.460 1,986,927 +0.21(+9.33%)
Sep 27, 2007 2.170 2.250 2.165 2.250 1,121,297 +0.09(+4.17%)
Sep 26, 2007 2.120 2.160 2.110 2.160 959,780 +0.04(+1.89%)
Sep 25, 2007 2.110 2.120 2.110 2.120 373,900 +0.01(+0.47%)
Sep 24, 2007 2.110 2.110 2.100 2.110 209,950 +0.01(+0.48%)
Sep 21, 2007 2.090 2.100 2.090 2.100 144,750 +0.00(+0.24%)
Sep 20, 2007 2.095 2.100 2.090 2.095 115,150 -0.00(-0.24%)
Sep 19, 2007 2.090 2.100 2.090 2.100 72,800 +0.01(+0.48%)
Sep 18, 2007 2.080 2.090 2.080 2.090 125,200 +0.02(+0.82%)
Sep 17, 2007 2.070 2.090 2.070 2.073 118,795 +0.00(+0.14%)
Sep 14, 2007 2.070 2.070 2.065 2.070 24,480 +0.00(+0.24%)
Sep 13, 2007 2.070 2.070 2.060 2.065 16,000 -0.00(-0.24%)
Sep 12, 2007 2.060 2.070 2.050 2.070 43,000 +0.01(+0.49%)
Sep 11, 2007 2.060 2.060 2.058 2.060 21,500 +0.00(+0.00%)
Sep 10, 2007 2.050 2.060 2.040 2.060 52,000 +0.02(+0.73%)
Sep 07, 2007 2.050 2.050 2.040 2.045 19,000 -0.00(-0.24%)
Sep 06, 2007 2.040 2.050 2.040 2.050 8,560 +0.01(+0.74%)
Sep 05, 2007 2.040 2.040 2.030 2.035 18,665 +0.00(+0.00%)
Sep 04, 2007 2.040 2.040 2.030 2.035 17,600 -0.00(-0.25%)
Aug 31, 2007 2.030 2.040 2.020 2.040 60,001 +0.00(+0.00%)
Aug 30, 2007 2.050 2.050 2.040 2.040 21,000 -0.01(-0.49%)
Aug 29, 2007 2.040 2.050 2.040 2.050 7,200 +0.01(+0.49%)
Aug 28, 2007 2.050 2.050 2.040 2.040 6,100 -0.00(-0.24%)
Aug 27, 2007 2.040 2.050 2.040 2.045 2,500 +0.00(+0.25%)
Aug 24, 2007 2.040 2.040 2.040 2.040 1,000 +0.00(+0.00%)
Aug 23, 2007 2.050 2.050 2.040 2.040 2,250 -0.00(-0.24%)
Aug 22, 2007 2.040 2.050 2.040 2.045 3,600 +0.00(+0.00%)
Aug 21, 2007 2.040 2.050 2.040 2.045 2,100 +0.00(+0.25%)
Aug 20, 2007 2.050 2.050 2.040 2.040 6,500 -0.01(-0.49%)
Aug 17, 2007 2.060 2.060 2.050 2.050 2,500 -0.01(-0.49%)
Aug 16, 2007 2.055 2.060 2.050 2.060 2,200 +0.00(+0.24%)
Aug 15, 2007 2.050 2.060 2.050 2.055 1,100 +0.01(+0.24%)
Aug 14, 2007 2.055 2.055 2.050 2.050 6,000 -0.01(-0.49%)
Aug 13, 2007 2.070 2.070 2.050 2.060 3,850 +0.00(+0.24%)
Aug 10, 2007 2.060 2.060 2.050 2.055 3,900 -0.01(-0.72%)
Aug 09, 2007 2.060 2.070 2.060 2.070 11,900 +0.00(+0.00%)
Aug 08, 2007 2.060 2.070 2.060 2.070 1,500 +0.00(+0.00%)
Aug 07, 2007 2.060 2.070 2.060 2.070 2,250 -0.01(-0.24%)
Aug 06, 2007 2.090 2.090 2.060 2.075 2,900 -0.01(-0.72%)
Aug 03, 2007 2.090 2.100 2.090 2.090 2,200 -0.01(-0.48%)
Aug 02, 2007 2.030 2.100 2.025 2.100 28,200 +0.06(+2.94%)
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.