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

Global Warming Solutions Inc (OP: GWSO )

2.820 +0.170 (+6.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
Feb 28, 2022 4.060 4.380 3.650 4.070 22,247 -0.25(-5.79%)
Feb 25, 2022 4.380 4.700 4.300 4.320 13,382 +0.12(+2.86%)
Feb 24, 2022 4.620 4.750 2.800 4.200 33,422 -0.70(-14.29%)
Feb 23, 2022 5.400 5.400 4.900 4.900 8,626 -0.21(-4.20%)
Feb 22, 2022 5.700 5.700 4.550 5.115 21,658 -0.50(-8.82%)
Feb 18, 2022 5.610 0 +0.30(+5.65%)
Feb 17, 2022 5.770 6.390 5.310 5.310 24,981 -0.99(-15.71%)
Feb 16, 2022 6.380 6.490 5.710 6.300 10,611 +0.09(+1.53%)
Feb 15, 2022 5.900 6.340 5.900 6.205 9,426 +0.11(+1.72%)
Feb 14, 2022 6.410 6.620 6.100 6.100 15,469 -0.44(-6.73%)
Feb 11, 2022 6.790 6.790 6.500 6.540 11,126 -0.16(-2.39%)
Feb 10, 2022 6.820 6.870 6.510 6.700 8,390 +0.20(+3.08%)
Feb 09, 2022 6.850 7.170 6.500 6.500 24,361 -0.41(-5.93%)
Feb 08, 2022 7.410 7.550 6.810 6.910 12,298 -0.49(-6.62%)
Feb 07, 2022 7.550 7.840 7.400 7.400 6,377 -0.10(-1.33%)
Feb 04, 2022 7.425 7.700 7.150 7.500 11,510 +0.00(+0.00%)
Feb 03, 2022 7.270 7.550 6.880 7.500 19,270 +0.10(+1.35%)
Feb 02, 2022 7.260 7.600 7.220 7.400 9,790 +0.10(+1.37%)
Feb 01, 2022 8.010 8.350 7.100 7.300 26,050 -0.88(-10.71%)
Jan 31, 2022 8.500 8.500 8.010 8.176 11,174 -0.24(-2.90%)
Jan 28, 2022 9.430 9.430 8.040 8.420 25,699 -0.78(-8.48%)
Jan 27, 2022 9.310 9.580 8.130 9.200 60,573 -0.04(-0.43%)
Jan 26, 2022 8.090 9.280 8.090 9.240 90,523 +1.34(+16.96%)
Jan 25, 2022 6.730 8.340 6.730 7.900 14,466 +0.83(+11.74%)
Jan 24, 2022 9.000 9.000 6.720 7.070 40,209 -2.06(-22.56%)
Jan 21, 2022 8.800 9.150 8.150 9.130 27,328 +0.33(+3.75%)
Jan 20, 2022 8.145 9.150 8.050 8.800 89,215 +0.97(+12.39%)
Jan 19, 2022 7.100 9.000 7.060 7.830 55,414 +0.78(+11.06%)
Jan 18, 2022 7.130 7.190 6.790 7.050 14,054 +0.00(+0.00%)
Jan 14, 2022 7.050 0 +0.17(+2.55%)
Jan 13, 2022 6.850 7.090 6.650 6.875 12,049 +0.03(+0.36%)
Jan 12, 2022 6.900 7.200 6.760 6.850 9,381 +0.10(+1.48%)
Jan 11, 2022 6.800 7.400 6.750 6.750 23,605 +0.02(+0.30%)
Jan 10, 2022 6.990 7.150 6.500 6.730 11,124 +0.02(+0.30%)
Jan 07, 2022 6.980 7.190 6.600 6.710 10,014 -0.10(-1.47%)
Jan 06, 2022 6.680 6.920 6.680 6.810 8,802 +0.12(+1.79%)
Jan 05, 2022 6.760 7.300 6.500 6.690 7,738 +0.16(+2.45%)
Jan 04, 2022 7.700 7.747 6.510 6.530 59,005 -1.76(-21.23%)
Jan 03, 2022 8.790 8.950 7.260 8.290 43,504 -0.44(-5.04%)
Dec 31, 2021 8.680 8.985 8.250 8.730 28,877 +0.33(+3.93%)
Dec 30, 2021 7.880 8.770 7.800 8.400 57,434 +0.39(+4.87%)
Dec 29, 2021 7.720 8.315 7.600 8.010 66,413 +0.52(+6.94%)
Dec 28, 2021 7.630 7.700 6.580 7.490 12,523 -0.14(-1.83%)
Dec 27, 2021 6.850 7.950 6.500 7.630 32,465 +1.14(+17.57%)
Dec 23, 2021 6.475 6.860 6.475 6.490 13,294 +0.09(+1.41%)
Dec 22, 2021 7.270 7.290 6.160 6.400 17,955 -0.85(-11.72%)
Dec 21, 2021 6.920 7.290 6.890 7.250 36,437 +0.95(+15.08%)
Dec 20, 2021 6.000 6.990 5.840 6.300 48,262 +0.70(+12.50%)
Dec 17, 2021 6.010 6.020 5.270 5.600 11,618 -0.50(-8.20%)
Dec 16, 2021 5.525 6.530 5.250 6.100 16,521 -0.15(-2.40%)
Dec 15, 2021 6.810 7.150 5.750 6.250 16,471 -0.60(-8.76%)
Dec 14, 2021 6.200 7.250 6.200 6.850 9,008 +0.66(+10.66%)
Dec 13, 2021 7.240 7.240 6.015 6.190 19,117 -0.99(-13.79%)
Dec 10, 2021 7.850 8.100 6.570 7.180 22,100 -0.67(-8.54%)
Dec 09, 2021 7.720 7.990 7.560 7.850 11,234 +0.48(+6.51%)
Dec 08, 2021 7.070 8.100 7.050 7.370 18,216 +0.30(+4.24%)
Dec 07, 2021 6.870 7.110 6.360 7.070 21,127 +0.72(+11.34%)
Dec 06, 2021 7.050 7.650 6.060 6.350 29,703 -1.29(-16.88%)
Dec 03, 2021 7.240 7.950 6.750 7.640 29,327 +0.40(+5.52%)
Dec 02, 2021 7.160 7.330 7.050 7.240 12,474 +0.09(+1.26%)
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.