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

Global Warming Solutions Inc (OP: GWSO )

2.390 +0.107 (+4.71%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 3.010 3.010 2.770 2.960 18,078 +0.01(+0.34%)
Mar 30, 2021 2.900 3.080 2.760 2.950 34,784 +0.05(+1.72%)
Mar 29, 2021 2.750 2.900 2.610 2.900 39,515 +0.18(+6.62%)
Mar 26, 2021 2.510 2.780 2.500 2.720 37,400 +0.17(+6.67%)
Mar 25, 2021 2.530 2.555 2.410 2.550 15,366 +0.00(+0.00%)
Mar 24, 2021 2.410 2.720 2.410 2.550 13,781 -0.05(-1.92%)
Mar 23, 2021 2.700 2.750 2.430 2.600 34,178 -0.09(-3.35%)
Mar 22, 2021 2.720 2.720 2.440 2.690 9,444 +0.02(+0.75%)
Mar 19, 2021 2.500 2.700 2.500 2.670 6,500 +0.12(+4.71%)
Mar 18, 2021 2.635 2.750 2.440 2.550 10,968 -0.21(-7.61%)
Mar 17, 2021 2.650 2.800 2.410 2.760 23,960 +0.01(+0.36%)
Mar 16, 2021 2.680 2.750 2.410 2.750 23,231 +0.23(+9.13%)
Mar 15, 2021 2.800 2.800 2.200 2.520 23,560 -0.17(-6.32%)
Mar 12, 2021 2.630 2.800 2.505 2.690 59,000 +0.06(+2.28%)
Mar 11, 2021 2.670 2.690 2.450 2.630 35,292 +0.14(+5.62%)
Mar 10, 2021 2.270 2.500 1.920 2.490 58,675 +0.35(+16.25%)
Mar 09, 2021 2.110 2.200 1.790 2.142 35,888 +0.04(+2.00%)
Mar 08, 2021 2.440 2.440 1.900 2.100 18,180 -0.11(-4.98%)
Mar 05, 2021 2.060 2.220 2.010 2.210 35,600 +0.00(+0.00%)
Mar 04, 2021 2.380 2.500 2.000 2.210 55,925 -0.17(-7.14%)
Mar 03, 2021 2.360 2.500 2.100 2.380 52,345 +0.13(+5.78%)
Mar 02, 2021 2.410 2.410 2.200 2.250 12,727 +0.02(+0.90%)
Mar 01, 2021 2.000 2.580 2.000 2.230 37,541 -0.27(-10.80%)
Feb 26, 2021 2.250 2.585 2.000 2.500 78,600 -0.08(-3.10%)
Feb 25, 2021 2.650 2.650 2.000 2.580 26,773 -0.07(-2.64%)
Feb 24, 2021 2.500 2.690 2.410 2.650 63,318 +0.16(+6.43%)
Feb 23, 2021 2.410 2.500 2.000 2.490 67,438 +0.02(+0.81%)
Feb 22, 2021 2.500 2.610 2.460 2.470 95,620 +0.20(+8.81%)
Feb 19, 2021 1.970 2.540 1.970 2.270 134,800 +0.28(+14.07%)
Feb 18, 2021 2.020 2.040 1.710 1.990 52,638 -0.07(-3.40%)
Feb 17, 2021 1.950 2.130 1.900 2.060 52,280 +0.12(+6.19%)
Feb 16, 2021 1.880 1.940 1.650 1.940 34,011 +0.13(+7.18%)
Feb 12, 2021 1.900 1.900 1.690 1.810 10,500 -0.09(-4.74%)
Feb 11, 2021 1.750 2.000 1.250 1.900 51,840 -0.03(-1.55%)
Feb 10, 2021 1.900 2.000 1.750 1.930 32,856 +0.03(+1.58%)
Feb 09, 2021 1.767 1.990 1.730 1.900 62,938 +0.19(+11.11%)
Feb 08, 2021 1.444 1.800 1.410 1.710 93,412 +0.13(+8.23%)
Feb 05, 2021 1.690 1.690 1.410 1.580 57,100 +0.06(+3.95%)
Feb 04, 2021 1.600 1.620 1.450 1.520 25,027 -0.07(-4.40%)
Feb 03, 2021 1.600 1.600 1.460 1.590 19,334 +0.01(+0.63%)
Feb 02, 2021 1.450 1.610 1.250 1.580 21,760 -0.03(-1.86%)
Feb 01, 2021 1.550 1.630 1.390 1.610 55,948 +0.06(+3.87%)
Jan 29, 2021 1.670 1.830 1.500 1.550 41,900 -0.07(-4.32%)
Jan 28, 2021 1.530 1.640 1.530 1.620 26,700 -0.03(-1.82%)
Jan 27, 2021 1.710 1.720 1.550 1.650 62,534 -0.05(-2.94%)
Jan 26, 2021 1.750 1.840 1.640 1.700 54,442 -0.04(-2.30%)
Jan 25, 2021 1.860 1.890 1.680 1.740 64,283 -0.07(-3.87%)
Jan 22, 2021 1.890 1.890 1.700 1.810 54,700 -0.07(-3.72%)
Jan 21, 2021 1.800 1.890 1.800 1.880 34,383 +0.10(+5.62%)
Jan 20, 2021 1.790 1.860 1.665 1.780 37,839 +0.01(+0.28%)
Jan 19, 2021 1.820 2.040 1.640 1.775 41,117 -0.10(-5.59%)
Jan 15, 2021 2.150 2.240 1.820 1.880 67,100 -0.16(-7.84%)
Jan 14, 2021 1.800 2.650 1.500 2.040 239,566 +0.33(+19.30%)
Jan 13, 2021 1.850 1.850 1.580 1.710 36,134 +0.06(+3.64%)
Jan 12, 2021 1.640 2.120 1.640 1.650 400,413 +0.12(+7.84%)
Jan 11, 2021 1.600 1.650 1.413 1.530 52,931 -0.06(-4.08%)
Jan 08, 2021 1.810 1.810 1.550 1.595 30,200 -0.22(-11.88%)
Jan 07, 2021 1.720 1.900 1.610 1.810 55,095 +0.14(+8.38%)
Jan 06, 2021 1.600 1.680 1.470 1.670 41,514 +0.07(+4.37%)
Jan 05, 2021 1.670 1.690 1.515 1.600 21,152 -0.11(-6.43%)
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.