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

Global Warming Solutions Inc (OP: GWSO )

2.230 -0.100 (-4.31%)
Streaming Delayed Price Updated: 10:59 AM 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 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%)
Oct 01, 2020 0.2110 0.2110 0.1718 0.1999 58,702 -0.03(-13.28%)
Sep 30, 2020 0.2650 0.2650 0.2305 0.2305 6,860 -0.03(-13.02%)
Sep 29, 2020 0.2000 0.2650 0.2000 0.2650 2,640 +0.06(+26.19%)
Sep 28, 2020 0.2100 0.2100 0.2025 0.2100 11,501 -0.06(-22.19%)
Sep 25, 2020 0.2348 0.2699 0.2140 0.2699 23,900 +0.04(+17.35%)
Sep 24, 2020 0.2200 0.2300 0.2200 0.2300 5,000 -0.01(-4.17%)
Sep 23, 2020 0.2001 0.2400 0.2001 0.2400 5,950 +0.04(+20.00%)
Sep 22, 2020 0.2140 0.2240 0.2000 0.2000 11,900 -0.01(-6.54%)
Sep 21, 2020 0.2400 0.2438 0.2010 0.2140 49,800 -0.05(-19.43%)
Sep 18, 2020 0.2700 0.2700 0.2300 0.2656 2,200 -0.01(-4.46%)
Sep 17, 2020 0.2310 0.3050 0.2310 0.2780 40,597 -0.01(-4.47%)
Sep 16, 2020 0.3090 0.3090 0.2600 0.2910 11,184 -0.02(-6.13%)
Sep 15, 2020 0.2055 0.3100 0.2055 0.3100 35,575 +0.03(+10.71%)
Sep 14, 2020 0.2498 0.2800 0.2360 0.2800 35,879 +0.01(+3.70%)
Sep 11, 2020 0.2549 0.2700 0.2030 0.2700 16,500 +0.02(+8.09%)
Sep 10, 2020 0.2021 0.2498 0.2020 0.2498 6,000 -0.03(-10.75%)
Sep 09, 2020 0.3000 0.3000 0.2020 0.2799 19,765 -0.00(-1.44%)
Sep 08, 2020 0.2250 0.2950 0.2250 0.2840 42,768 +0.02(+9.23%)
Sep 04, 2020 0.1993 0.2600 0.1993 0.2600 20,600 +0.06(+31.65%)
Sep 03, 2020 0.1887 0.2015 0.1810 0.1975 3,035 -0.00(-0.90%)
Sep 02, 2020 0.1955 0.2200 0.1800 0.1993 34,973 +0.00(+1.94%)
Sep 01, 2020 0.2245 0.2245 0.1955 0.1955 6,701 -0.02(-10.11%)
Aug 31, 2020 0.2275 0.2295 0.1816 0.2175 5,995 -0.02(-6.45%)
Aug 28, 2020 0.1816 0.2325 0.1816 0.2325 700 +0.00(+1.31%)
Aug 27, 2020 0.2110 0.2295 0.1805 0.2295 84,495 -0.04(-14.37%)
Aug 26, 2020 0.2770 0.2770 0.2055 0.2680 51,425 -0.02(-6.62%)
Aug 25, 2020 0.2100 0.3080 0.1985 0.2870 153,696 -0.02(-7.42%)
Aug 24, 2020 0.3200 0.3200 0.2105 0.3100 54,110 +0.01(+3.33%)
Aug 21, 2020 0.3000 0.3000 0.1520 0.3000 103,200 +0.04(+16.05%)
Aug 20, 2020 0.2200 0.2585 0.2200 0.2585 1,550 -0.04(-13.83%)
Aug 18, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 17, 2020 0.3250 0.3250 0.3050 0.3050 580 +0.05(+22.00%)
Aug 14, 2020 0.2200 0.3390 0.2000 0.2500 82,300 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0.2500 310 +0.00(+0.00%)
Aug 12, 2020 0.2000 0.2500 0.1600 0.2500 7,410 -0.01(-3.85%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 1,950 -0.01(-3.70%)
Aug 10, 2020 0.2500 0.2700 0.2201 0.2700 6,000 +0.00(+0.00%)
Aug 07, 2020 0.2198 0.2700 0.2198 0.2700 14,000 +0.03(+13.07%)
Aug 06, 2020 0.2000 0.2500 0.1520 0.2388 49,809 +0.02(+8.35%)
Aug 05, 2020 0.2415 0.2600 0.2050 0.2204 41,980 -0.02(-8.70%)
Aug 04, 2020 0.1900 0.2415 0.1650 0.2414 23,153 +0.02(+9.73%)
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.