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

Global Warming Solutions Inc (OP: GWSO )

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 2, 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 (%)
Dec 31, 2020 1.715 1.715 1.715 15,978 -0.02(-1.44%)
Dec 30, 2020 1.750 1.800 1.590 1.740 15,978 -0.06(-3.33%)
Dec 29, 2020 1.970 2.000 1.560 1.800 48,148 -0.17(-8.63%)
Dec 28, 2020 2.070 2.090 1.600 1.970 57,989 -0.10(-4.83%)
Dec 24, 2020 2.090 2.090 1.970 2.070 17,200 +0.13(+6.70%)
Dec 23, 2020 1.670 2.100 1.670 1.940 60,302 +0.13(+7.18%)
Dec 22, 2020 2.040 2.100 1.500 1.810 106,372 -0.18(-8.82%)
Dec 21, 2020 1.960 2.000 1.735 1.985 193,309 +0.29(+16.76%)
Dec 18, 2020 1.300 1.790 1.100 1.700 213,200 +0.35(+25.93%)
Dec 17, 2020 1.450 1.600 1.110 1.350 158,138 -0.18(-12.05%)
Dec 16, 2020 1.740 1.850 1.390 1.535 253,152 -0.17(-9.71%)
Dec 15, 2020 1.940 2.000 1.660 1.700 98,423 -0.27(-13.71%)
Dec 14, 2020 2.340 2.340 1.610 1.970 133,718 -0.13(-6.19%)
Dec 11, 2020 2.200 2.440 1.850 2.100 421,100 -0.11(-4.98%)
Dec 10, 2020 3.310 3.440 2.050 2.210 616,972 -1.05(-32.17%)
Dec 09, 2020 3.330 3.600 3.030 3.258 181,505 -0.04(-1.27%)
Dec 08, 2020 3.090 3.500 2.810 3.300 372,649 +0.26(+8.55%)
Dec 07, 2020 2.500 3.350 2.500 3.040 417,947 +0.73(+31.60%)
Dec 04, 2020 2.490 2.600 2.130 2.310 312,000 -0.08(-3.35%)
Dec 03, 2020 1.790 2.600 1.670 2.390 1,020,731 +0.79(+49.38%)
Dec 02, 2020 1.590 2.000 1.150 1.600 984,305 -0.19(-10.61%)
Dec 01, 2020 0.8500 1.800 0.8020 1.790 1,193,502 +1.08(+152.11%)
Nov 30, 2020 0.6200 0.7540 0.5800 0.7100 66,092 -0.03(-4.05%)
Nov 27, 2020 0.7595 0.7643 0.6200 0.7400 26,800 -0.01(-1.32%)
Nov 25, 2020 0.7900 0.7900 0.6600 0.7499 25,100 -0.02(-2.61%)
Nov 24, 2020 0.7900 0.8099 0.5701 0.7700 96,328 -0.02(-2.53%)
Nov 23, 2020 0.7105 0.8500 0.7095 0.7900 72,404 -0.04(-4.82%)
Nov 20, 2020 0.9290 0.9290 0.7020 0.8300 58,300 -0.05(-5.14%)
Nov 19, 2020 0.9190 0.9750 0.8401 0.8750 60,425 -0.04(-3.85%)
Nov 18, 2020 0.7900 0.9200 0.7900 0.9100 86,702 +0.13(+16.67%)
Nov 17, 2020 0.8100 0.8100 0.6701 0.7800 131,646 +0.03(+4.00%)
Nov 16, 2020 0.6740 0.8400 0.6200 0.7500 104,894 +0.08(+12.44%)
Nov 13, 2020 0.4990 0.6730 0.4771 0.6670 250,200 +0.18(+36.12%)
Nov 12, 2020 0.4600 0.4950 0.4100 0.4900 155,536 +0.08(+19.51%)
Nov 11, 2020 0.3220 0.4500 0.3220 0.4100 75,552 +0.01(+3.80%)
Nov 10, 2020 0.3100 0.3950 0.2800 0.3950 98,085 +0.09(+27.83%)
Nov 09, 2020 0.2000 0.3090 0.2000 0.3090 107,478 +0.10(+47.14%)
Nov 06, 2020 0.1928 0.2200 0.1675 0.2100 3,800 -0.01(-4.55%)
Nov 05, 2020 0.1930 0.2200 0.1675 0.2200 7,984 +0.02(+12.07%)
Nov 04, 2020 0.1963 0.1963 0.1963 87 +0.00(+0.00%)
Nov 03, 2020 0.1982 0.1982 0.1670 0.1963 6,300 -0.01(-6.48%)
Nov 02, 2020 0.2200 0.2200 0.1730 0.2099 27,358 +0.02(+8.08%)
Oct 28, 2020 0.1942 0.1942 0.1942 0 -0.01(-4.10%)
Oct 27, 2020 0.2100 0.2299 0.2000 0.2025 27,150 -0.01(-3.39%)
Oct 26, 2020 0.1994 0.2299 0.1994 0.2096 25,659 +0.03(+19.36%)
Oct 22, 2020 0.1756 0.1756 0.1756 0 -0.03(-15.58%)
Oct 20, 2020 0.2080 0.2080 0.2080 0 +0.01(+4.00%)
Oct 19, 2020 0.2000 0.2000 0.2000 0.2000 232 -0.01(-4.76%)
Oct 16, 2020 0.1856 0.2100 0.1757 0.2100 3,200 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 12, 2020 0.2200 0.2200 0.2200 0 +0.02(+9.40%)
Oct 09, 2020 0.2160 0.2220 0.1755 0.2011 24,700 -0.02(-10.18%)
Oct 08, 2020 0.2050 0.2239 0.1605 0.2239 13,933 +0.02(+9.75%)
Oct 07, 2020 0.1545 0.2398 0.1545 0.2040 1,339 -0.04(-15.00%)
Oct 06, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 05, 2020 0.1900 0.2539 0.1512 0.2400 75,701 +0.02(+9.19%)
Oct 02, 2020 0.1625 0.2290 0.0500 0.2198 128,400 +0.02(+9.95%)
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.